Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	58.220	58.220	55.500	55.690	55.690	219
2026-04-21	57.570	58.690	56.810	57.210	57.210	284
2026-04-20	56.700	56.700	53.450	56.155	56.155	1,545
2026-04-17	56.490	59.150	56.000	57.180	57.180	3,197
2026-04-16	56.140	58.120	55.000	56.960	56.960	237
2026-04-15	56.500	56.500	54.550	54.940	54.940	163
2026-04-14	56.820	57.300	54.762	54.900	54.900	328
2026-04-13	56.800	56.800	55.160	56.000	56.000	226
2026-04-10	57.420	57.510	55.790	56.060	56.060	106
2026-04-09	57.000	57.000	55.500	56.610	56.610	223
2026-04-08	56.600	58.290	55.730	56.580	56.580	4,828
2026-04-07	56.430	56.740	53.740	54.500	54.500	1,992
2026-04-02	53.660	56.140	52.530	54.710	54.710	4,896
2026-04-01	54.250	54.515	52.680	54.160	54.160	2,533
2026-03-31	51.880	53.685	51.250	53.685	53.685	580
2026-03-30	53.070	53.110	50.580	50.670	50.670	612
2026-03-27	54.140	55.000	51.990	52.132	52.132	379
2026-03-26	55.220	55.900	53.510	53.730	53.730	945
2026-03-25	55.500	55.700	53.100	54.950	54.950	587
2026-03-24	54.500	55.245	53.260	54.300	54.300	744
2026-03-23	52.580	55.240	51.580	55.215	55.215	5,490
2026-03-20	54.680	54.740	52.610	52.610	52.610	871
2026-03-19	55.500	55.500	53.230	54.938	54.938	2,130
2026-03-18	58.470	58.470	55.240	55.240	55.240	444
2026-03-17	56.140	58.160	56.140	57.220	57.220	428
2026-03-16	58.000	58.500	55.770	56.710	56.710	1,401
2026-03-13	59.000	59.000	56.900	58.120	58.120	371
2026-03-12	58.490	58.840	57.220	57.830	57.830	524
2026-03-11	56.980	58.020	56.470	57.120	57.120	1,297
2026-03-10	59.250	59.250	57.000	57.547	57.547	200
2026-03-09	57.470	58.980	56.550	57.700	57.700	1,347
2026-03-06	61.390	61.500	58.700	58.920	58.920	1,609
2026-03-05	60.070	61.729	59.870	60.120	60.120	1,201
2026-03-04	60.390	61.280	59.250	60.310	60.310	2,012
2026-03-03	64.490	64.830	58.900	60.200	60.200	2,156
2026-03-02	68.430	68.850	65.230	65.350	65.350	1,440
2026-02-27	69.440	69.440	66.900	68.550	68.550	2,238
2026-02-26	70.950	72.000	67.850	68.440	68.440	1,925
2026-02-25	72.410	73.000	70.200	71.130	70.230	11,731
2026-02-24	78.440	78.440	72.980	73.152	72.227	3,017
2026-02-23	86.860	86.860	82.090	83.370	82.315	126
2026-02-20	85.270	87.200	80.320	82.430	81.387	1,073
2026-02-19	85.120	87.510	85.120	85.530	84.448	104
2026-02-18	87.100	87.320	85.500	87.000	85.899	499
2026-02-17	87.760	90.100	85.790	86.860	85.761	63
2026-02-13	90.300	90.300	85.190	88.990	87.864	433
2026-02-12	92.450	94.980	90.010	90.750	89.602	149
2026-02-11	93.070	93.070	90.170	91.813	90.652	98
2026-02-10	87.600	92.990	87.600	91.570	90.411	597
2026-02-09	86.520	88.120	85.770	87.580	86.472	295
2026-02-06	83.690	88.190	83.690	86.960	85.860	396
2026-02-05	87.000	88.410	83.390	84.500	83.431	536
2026-02-04	87.350	88.490	85.430	86.370	85.277	331
2026-02-03	79.700	86.430	79.250	84.320	83.253	1,516
2026-02-02	80.100	80.200	76.610	78.653	77.658	996
2026-01-30	76.990	78.390	75.470	78.390	77.398	116
2026-01-29	74.080	76.830	71.881	75.070	74.120	2,926
2026-01-28	81.000	84.850	81.000	82.950	81.900	260
2026-01-27	84.650	84.680	83.271	83.271	82.218	223
2026-01-26	86.250	86.250	83.680	83.950	82.888	739

← NewerPage 3 of 19 · 1,112 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.