Whirlpool Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 203.00 | 203.50 | 200.30 | 200.97 | 158.53 | 1 |
| 2022-02-03 | 209.99 | 209.99 | 208.25 | 208.25 | 164.27 | 1 |
| 2022-01-31 | 205.76 | 208.95 | 204.95 | 208.95 | 164.82 | 11 |
| 2022-01-27 | 212.71 | 212.71 | 202.30 | 202.30 | 159.58 | 1 |
| 2022-01-25 | 204.68 | 208.98 | 204.68 | 208.98 | 164.85 | 1 |
| 2022-01-24 | 199.42 | 204.24 | 199.42 | 203.74 | 160.71 | 1 |
| 2022-01-21 | 201.80 | 201.80 | 201.80 | 201.80 | 159.18 | 46 |
| 2022-01-19 | 207.45 | 207.45 | 206.99 | 206.99 | 163.28 | 1 |
| 2022-01-18 | 213.00 | 213.00 | 208.49 | 208.49 | 164.46 | 90 |
| 2022-01-14 | 218.98 | 218.98 | 214.98 | 214.98 | 169.58 | 100 |
| 2022-01-13 | 229.35 | 230.00 | 229.35 | 230.00 | 181.43 | 146 |
| 2022-01-12 | 224.88 | 224.88 | 224.30 | 224.30 | 176.93 | 1 |
| 2022-01-11 | 225.07 | 225.07 | 225.07 | 225.07 | 177.54 | 100 |
| 2022-01-10 | 220.96 | 220.96 | 220.94 | 220.94 | 174.28 | 18 |
| 2022-01-05 | 240.78 | 240.78 | 240.78 | 240.78 | 189.93 | 48 |
| 2022-01-04 | 236.44 | 236.44 | 236.44 | 236.44 | 186.51 | 30 |
| 2021-12-21 | 221.04 | 221.04 | 221.04 | 221.04 | 174.36 | 100 |
| 2021-12-14 | 231.72 | 231.72 | 231.72 | 231.72 | 182.78 | 24 |
| 2021-12-08 | 228.08 | 228.08 | 228.08 | 228.08 | 179.91 | 3 |
| 2021-12-03 | 222.75 | 222.75 | 222.75 | 222.75 | 175.71 | 1 |
| 2021-12-01 | 223.92 | 223.92 | 223.92 | 223.92 | 176.63 | 1 |
| 2021-11-30 | 220.88 | 220.88 | 217.46 | 217.46 | 171.53 | 16 |
| 2021-11-29 | 227.42 | 227.42 | 222.50 | 222.50 | 175.51 | 17 |
| 2021-11-26 | 223.88 | 226.00 | 223.88 | 226.00 | 178.27 | 3,905 |
| 2021-11-18 | 230.24 | 230.24 | 228.99 | 228.99 | 180.63 | 2 |
| 2021-11-17 | 235.22 | 235.22 | 232.93 | 232.93 | 182.63 | 47,806 |
| 2021-11-16 | 234.20 | 234.26 | 234.20 | 234.26 | 183.68 | 2 |
| 2021-11-15 | 236.60 | 236.72 | 236.60 | 236.72 | 185.61 | 18 |
| 2021-11-11 | 224.11 | 226.94 | 224.11 | 226.94 | 177.94 | 144 |
| 2021-11-10 | 221.60 | 221.60 | 221.60 | 221.60 | 173.75 | 1 |
| 2021-11-05 | 219.70 | 219.70 | 219.70 | 219.70 | 172.26 | 2 |
| 2021-10-27 | 206.00 | 206.00 | 206.00 | 206.00 | 161.52 | 670 |
| 2021-10-22 | 210.70 | 214.13 | 209.82 | 214.13 | 167.89 | 11 |
| 2021-10-21 | 208.21 | 208.21 | 208.21 | 208.21 | 163.25 | 32 |
| 2021-10-19 | 207.00 | 207.00 | 206.80 | 206.90 | 162.22 | 2 |
← NewerPage 19 of 19 · 1,115 trading days
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.