Whirlpool Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 85.741 | 88.620 | 84.899 | 85.040 | 83.964 | 195 |
| 2026-01-22 | 88.250 | 89.910 | 87.770 | 89.800 | 88.664 | 226 |
| 2026-01-21 | 86.640 | 87.890 | 85.600 | 87.180 | 86.077 | 156 |
| 2026-01-20 | 87.100 | 87.100 | 84.120 | 85.590 | 84.507 | 552 |
| 2026-01-16 | 84.286 | 86.620 | 83.855 | 86.500 | 85.406 | 1,046 |
| 2026-01-15 | 85.000 | 85.610 | 84.680 | 85.383 | 84.302 | 74 |
| 2026-01-14 | 85.120 | 85.895 | 83.990 | 84.910 | 83.836 | 209 |
| 2026-01-13 | 84.000 | 84.830 | 83.900 | 84.830 | 83.757 | 80 |
| 2026-01-12 | 84.110 | 84.280 | 82.500 | 83.691 | 82.632 | 230 |
| 2026-01-09 | 82.108 | 83.131 | 81.524 | 83.110 | 82.058 | 526 |
| 2026-01-08 | 77.400 | 81.370 | 77.400 | 81.370 | 80.340 | 717 |
| 2026-01-07 | 80.521 | 80.521 | 75.909 | 76.110 | 75.147 | 588 |
| 2026-01-06 | 76.500 | 78.070 | 76.000 | 78.070 | 77.082 | 156 |
| 2026-01-05 | 74.550 | 77.266 | 73.850 | 76.800 | 75.828 | 293 |
| 2026-01-02 | 72.460 | 75.549 | 71.960 | 74.830 | 73.883 | 282 |
| 2025-12-31 | 71.220 | 72.420 | 71.220 | 72.420 | 71.504 | 74 |
| 2025-12-30 | 71.300 | 72.660 | 71.300 | 72.660 | 71.741 | 147 |
| 2025-12-29 | 71.750 | 72.871 | 71.700 | 71.810 | 70.901 | 412 |
| 2025-12-24 | 72.590 | 72.590 | 71.050 | 72.090 | 71.178 | 356 |
| 2025-12-23 | 71.623 | 72.313 | 71.260 | 72.313 | 71.398 | 300 |
| 2025-12-22 | 73.770 | 74.380 | 71.800 | 71.800 | 70.892 | 277 |
| 2025-12-19 | 76.980 | 76.980 | 74.690 | 75.270 | 74.318 | 85 |
| 2025-12-18 | 77.100 | 77.990 | 76.590 | 76.624 | 75.655 | 119 |
| 2025-12-17 | 75.800 | 76.675 | 74.850 | 76.460 | 75.493 | 49 |
| 2025-12-16 | 77.270 | 77.880 | 75.020 | 75.020 | 74.071 | 387 |
| 2025-12-15 | 78.000 | 79.180 | 76.600 | 76.690 | 75.720 | 142 |
| 2025-12-12 | 78.950 | 79.720 | 78.140 | 78.400 | 77.408 | 497 |
| 2025-12-11 | 77.750 | 80.025 | 77.750 | 79.240 | 78.237 | 808 |
| 2025-12-10 | 74.670 | 76.095 | 74.670 | 75.120 | 74.170 | 200 |
| 2025-12-09 | 73.530 | 75.917 | 73.530 | 75.400 | 74.446 | 33 |
| 2025-12-08 | 75.800 | 76.050 | 74.671 | 74.730 | 73.784 | 713 |
| 2025-12-05 | 77.940 | 80.240 | 77.172 | 77.172 | 76.195 | 829 |
| 2025-12-04 | 80.650 | 81.030 | 79.858 | 81.030 | 80.005 | 30 |
| 2025-12-03 | 79.620 | 81.804 | 79.000 | 81.296 | 80.267 | 853 |
| 2025-12-02 | 79.570 | 79.570 | 78.100 | 79.030 | 78.030 | 148 |
| 2025-12-01 | 76.150 | 80.538 | 76.150 | 80.130 | 79.116 | 968 |
| 2025-11-28 | 78.222 | 78.720 | 77.055 | 77.270 | 76.292 | 804 |
| 2025-11-26 | 77.200 | 79.210 | 76.190 | 78.867 | 77.869 | 775 |
| 2025-11-25 | 75.090 | 78.160 | 74.710 | 77.860 | 76.875 | 1,254 |
| 2025-11-24 | 73.550 | 75.200 | 72.010 | 75.020 | 74.071 | 551 |
| 2025-11-21 | 69.300 | 73.687 | 69.300 | 73.200 | 72.274 | 3,025 |
| 2025-11-20 | 71.270 | 72.723 | 70.260 | 70.260 | 69.371 | 634 |
| 2025-11-19 | 69.240 | 70.070 | 67.800 | 69.860 | 68.088 | 400 |
| 2025-11-18 | 68.350 | 68.640 | 67.480 | 68.419 | 66.683 | 73 |
| 2025-11-17 | 71.390 | 74.230 | 69.280 | 69.280 | 67.522 | 801 |
| 2025-11-14 | 68.760 | 69.810 | 66.750 | 69.400 | 67.639 | 5,051 |
| 2025-11-13 | 66.300 | 67.040 | 65.773 | 65.773 | 64.104 | 38 |
| 2025-11-12 | 66.425 | 66.980 | 65.900 | 66.830 | 65.134 | 583 |
| 2025-11-11 | 66.060 | 66.463 | 65.260 | 66.320 | 64.637 | 98 |
| 2025-11-10 | 68.110 | 68.360 | 65.648 | 66.239 | 64.558 | 1,914 |
| 2025-11-07 | 68.180 | 68.760 | 67.370 | 67.413 | 65.702 | 125 |
| 2025-11-06 | 71.200 | 71.420 | 68.630 | 68.630 | 66.889 | 136 |
| 2025-11-05 | 70.000 | 71.050 | 68.850 | 70.654 | 68.862 | 697 |
| 2025-11-04 | 70.500 | 70.530 | 68.960 | 70.420 | 68.633 | 580 |
| 2025-11-03 | 71.900 | 72.020 | 69.512 | 70.080 | 68.302 | 1,367 |
| 2025-10-31 | 71.850 | 72.700 | 71.105 | 71.105 | 69.301 | 559 |
| 2025-10-30 | 74.275 | 74.800 | 72.320 | 72.320 | 70.485 | 103 |
| 2025-10-29 | 75.510 | 76.620 | 74.140 | 74.140 | 72.259 | 1,039 |
| 2025-10-28 | 73.480 | 79.190 | 72.120 | 77.090 | 75.134 | 2,251 |
| 2025-10-27 | 73.980 | 74.920 | 73.640 | 73.870 | 71.996 | 1,423 |
← NewerPage 4 of 4 · 240 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.