Whirlpool Corp. historical data

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

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 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.