Whirlpool Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	158.80	159.21	154.15	154.23	124.03	6
2022-06-13	163.23	163.23	157.07	158.36	127.36	1
2022-06-10	168.19	168.19	165.50	165.84	133.37	8
2022-06-08	170.99	172.01	170.99	172.01	138.33	100
2022-06-07	168.93	171.96	168.93	171.96	138.29	4
2022-06-06	176.58	176.78	176.58	176.78	142.17	1
2022-06-01	184.80	184.80	181.91	181.91	146.29	11
2022-05-31	181.91	183.58	181.91	183.58	147.64	2
2022-05-20	168.02	168.02	168.02	168.02	135.12	104
2022-05-19	172.73	174.18	171.13	173.93	139.88	3
2022-05-18	176.25	176.81	171.98	172.88	137.63	29
2022-05-13	184.95	184.95	184.95	184.95	147.23	1
2022-05-12	178.42	178.42	178.42	178.42	142.03	50
2022-05-10	195.56	195.80	185.50	186.70	148.63	7
2022-05-06	188.01	189.09	185.27	189.09	150.53	1
2022-05-05	190.00	190.00	189.72	189.79	151.09	41
2022-05-03	185.56	190.41	185.56	190.41	151.58	33
2022-04-29	185.16	185.16	185.16	185.16	147.40	47
2022-04-28	183.76	183.98	183.76	183.98	146.46	1
2022-04-27	184.30	184.30	182.00	182.00	144.89	14
2022-04-26	190.00	191.28	184.75	184.75	147.08	78
2022-04-25	173.50	173.50	170.34	173.30	137.96	78
2022-04-22	174.65	174.65	174.63	174.63	139.02	2
2022-04-21	182.21	182.21	180.40	180.40	143.61	14
2022-04-20	177.21	178.93	176.01	178.93	142.44	1
2022-04-19	175.36	176.34	175.36	176.34	140.38	9
2022-04-14	176.09	176.09	173.37	173.46	138.08	2
2022-04-13	176.39	176.57	175.48	176.57	140.56	1
2022-04-12	178.92	178.92	177.02	177.02	140.92	2
2022-04-11	177.98	177.98	175.37	176.17	140.24	103
2022-04-08	171.82	171.82	171.82	171.82	136.78	1
2022-04-07	166.88	167.80	165.49	167.80	133.58	180
2022-04-06	170.01	170.45	167.70	169.31	134.78	51
2022-04-05	175.09	175.09	173.15	173.15	137.84	13
2022-04-04	173.93	175.94	173.08	175.33	139.58	51
2022-04-01	176.00	176.00	170.57	170.77	135.95	48
2022-03-31	179.94	180.05	174.39	176.74	140.70	28
2022-03-30	185.55	186.28	181.30	181.30	144.33	32
2022-03-29	186.49	190.99	186.49	188.09	149.73	2
2022-03-25	182.75	182.75	181.63	182.21	145.05	2
2022-03-24	182.31	183.57	181.48	183.57	146.14	10
2022-03-23	186.31	186.31	183.23	183.23	145.87	3
2022-03-21	194.04	194.29	190.53	190.53	151.68	11
2022-03-18	190.62	192.47	186.85	192.47	153.22	15
2022-03-16	192.50	193.86	192.50	193.86	154.33	1
2022-03-15	190.23	190.23	189.51	189.51	150.86	1
2022-03-14	185.76	185.76	184.84	184.84	147.15	27
2022-03-11	189.72	190.98	189.72	190.27	151.47	2
2022-03-07	204.60	204.60	192.97	192.97	153.62	7
2022-03-04	208.88	208.88	202.23	202.64	161.32	2
2022-03-03	209.57	209.99	208.59	209.99	167.17	2
2022-03-02	204.12	208.91	203.50	208.91	166.31	41
2022-02-24	188.72	191.78	187.37	191.78	152.67	9
2022-02-17	204.46	206.40	204.46	206.40	162.81	1
2022-02-15	202.92	204.74	202.92	204.45	161.27	2
2022-02-14	195.95	196.02	195.95	196.02	154.62	1
2022-02-11	200.82	200.82	195.88	195.95	154.57	1
2022-02-10	202.10	206.56	201.54	201.54	158.98	8
2022-02-09	203.00	207.06	203.00	206.88	163.19	1
2022-02-08	201.27	202.47	200.71	202.47	159.71	1

← NewerPage 18 of 19 · 1,115 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.9000 USD
2025-11-20	0.9000 USD
2025-08-28	0.9000 USD
2025-05-15	1.7500 USD
2025-02-28	1.7500 USD
2024-11-15	1.7500 USD
2024-08-30	1.7500 USD
2024-05-16	1.7500 USD
2024-02-29	1.7500 USD
2023-11-16	1.7500 USD
2023-08-24	1.7500 USD
2023-05-18	1.7500 USD
2023-03-02	1.7500 USD
2022-11-17	1.7500 USD
2022-08-25	1.7500 USD
2022-05-19	1.7500 USD
2022-02-24	1.7500 USD
2021-11-18	1.4000 USD
2021-08-26	1.4000 USD
2021-05-20	1.4000 USD
2021-02-25	1.2500 USD
2020-11-19	1.2500 USD
2020-08-27	1.2000 USD
2020-05-14	1.2000 USD
2020-02-27	1.2000 USD
2019-11-14	1.2000 USD
2019-08-29	1.2000 USD
2019-05-16	1.2000 USD
2019-02-28	1.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.