Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	36.890	37.180	36.152	36.370	36.370	2,601
2026-07-20	39.220	39.220	36.640	36.640	36.640	5,821
2026-07-17	39.500	40.000	38.230	38.230	38.230	771
2026-07-16	39.060	40.360	38.310	40.000	40.000	3,522
2026-07-15	38.660	39.980	38.440	39.020	39.020	4,352
2026-07-14	39.310	39.750	38.010	38.580	38.580	762
2026-07-13	40.520	41.170	39.722	39.830	39.830	2,765
2026-07-10	38.090	41.840	37.690	40.880	40.880	5,469
2026-07-09	38.000	38.180	37.010	38.000	38.000	195
2026-07-08	37.120	39.007	36.040	38.590	38.590	1,478
2026-07-07	39.540	39.540	36.959	36.970	36.970	458
2026-07-06	38.900	38.900	36.940	38.630	38.630	581
2026-07-02	40.500	40.980	38.240	38.430	38.430	1,186
2026-07-01	39.650	40.380	39.030	39.930	39.930	296
2026-06-30	38.280	38.460	37.450	38.230	38.230	3,237
2026-06-29	40.100	40.100	37.230	37.829	37.829	532
2026-06-26	39.000	40.340	37.400	39.612	39.612	1,999
2026-06-25	37.610	39.100	37.443	37.500	37.500	3,870
2026-06-24	36.390	38.610	36.250	37.570	37.570	9,280
2026-06-23	36.900	37.490	35.880	36.940	36.940	3,214
2026-06-22	39.990	39.990	37.570	38.000	38.000	2,525
2026-06-18	39.200	40.240	38.360	39.310	39.310	460
2026-06-17	40.000	41.140	39.250	39.770	39.770	436
2026-06-16	42.450	42.450	38.830	39.920	39.920	6,479
2026-06-15	42.800	44.747	42.410	42.410	42.410	2,466
2026-06-12	42.120	43.510	42.120	43.030	43.030	1,687
2026-06-11	40.800	41.750	39.750	41.655	41.655	574
2026-06-10	41.600	42.400	40.410	40.810	40.810	2,809
2026-06-09	40.190	41.340	39.460	41.160	41.160	1,830
2026-06-08	40.090	40.100	38.510	39.740	39.740	3,581
2026-06-05	39.680	40.570	38.930	39.320	39.320	760
2026-06-04	41.930	41.930	38.685	39.301	39.301	6,253
2026-06-03	41.610	41.610	40.330	41.003	41.003	1,175
2026-06-02	42.810	43.370	41.320	41.400	41.400	483
2026-06-01	44.720	44.720	42.237	42.630	42.630	312
2026-05-29	44.070	44.470	43.000	43.020	43.020	210
2026-05-28	44.350	44.500	43.010	43.570	43.570	1,952
2026-05-27	42.660	45.000	42.500	44.070	44.070	2,432
2026-05-26	42.500	44.000	41.640	42.060	42.060	19,097
2026-05-22	43.110	43.820	42.295	42.500	42.500	1,297
2026-05-21	42.000	42.510	40.240	42.510	42.510	3,261
2026-05-20	40.920	41.790	39.320	41.510	41.510	2,332
2026-05-19	40.250	41.480	38.440	41.150	41.150	7,340
2026-05-18	41.150	41.150	39.050	39.680	39.680	876
2026-05-15	43.320	43.320	40.375	40.400	40.400	1,562
2026-05-14	41.750	43.217	40.810	42.791	42.791	2,197
2026-05-13	41.710	42.010	40.190	41.260	41.260	5,012
2026-05-12	41.290	42.000	40.230	41.790	41.790	3,514
2026-05-11	45.070	45.090	41.197	41.740	41.740	18,655
2026-05-08	48.250	48.750	45.020	45.020	45.020	19,004
2026-05-07	46.700	48.737	42.680	47.530	47.530	21,402
2026-05-06	54.410	57.120	54.160	55.700	55.700	8,356
2026-05-05	53.810	54.359	52.260	54.359	54.359	1,297
2026-05-01	57.000	57.000	55.440	56.390	56.390	1,055
2026-04-30	54.540	55.970	54.010	55.540	55.540	650
2026-04-29	55.990	55.990	54.250	54.920	54.920	184
2026-04-28	56.730	56.730	55.280	55.780	55.780	183
2026-04-27	54.000	56.890	53.050	55.490	55.490	2,964
2026-04-24	54.980	54.980	52.440	53.185	53.185	9,219
2026-04-23	55.810	56.860	52.950	53.160	53.160	330

← NewerPage 2 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.