Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	74.920	74.990	74.057	74.400	72.512	177
2025-10-23	73.500	73.985	72.120	73.985	72.108	218
2025-10-22	74.330	74.810	73.000	73.190	71.333	859
2025-10-21	72.490	75.030	72.160	74.465	72.576	601
2025-10-20	72.910	74.040	72.059	73.000	71.148	641
2025-10-17	72.311	72.620	72.080	72.174	70.343	130
2025-10-16	73.650	73.650	72.252	72.290	70.456	90
2025-10-15	74.867	75.330	73.999	73.999	72.121	37
2025-10-14	71.400	74.320	71.000	74.320	72.434	544
2025-10-13	72.000	73.340	71.880	72.327	70.492	360
2025-10-10	74.500	74.500	72.240	72.438	70.600	347
2025-10-09	79.470	79.470	74.616	74.640	72.746	1,344
2025-10-08	77.000	78.200	76.130	77.650	75.680	345
2025-10-07	79.356	79.360	77.753	77.753	75.781	489
2025-10-06	82.500	82.500	78.280	79.925	77.897	450
2025-10-03	80.970	80.970	79.410	79.410	77.395	370
2025-10-02	79.070	80.150	78.750	78.991	76.986	425
2025-10-01	78.620	79.400	78.520	78.624	76.629	253
2025-09-30	78.605	78.900	77.228	77.228	75.268	80
2025-09-29	78.770	78.888	77.120	78.888	76.886	288
2025-09-26	77.880	78.820	77.540	78.459	76.469	314
2025-09-25	79.000	79.520	77.270	77.722	75.750	1,044
2025-09-24	80.320	80.472	78.990	80.060	78.029	1,223
2025-09-23	81.230	82.150	80.396	80.399	78.359	418
2025-09-22	82.650	82.650	80.800	81.995	79.914	1,590
2025-09-19	85.000	85.000	83.100	83.160	81.050	3,612
2025-09-18	87.400	87.400	84.950	85.150	82.990	640
2025-09-17	90.630	91.315	88.890	90.390	88.097	320
2025-09-16	90.250	90.900	89.021	89.410	87.141	139
2025-09-15	93.020	93.250	89.460	89.460	87.190	1,092
2025-09-12	93.510	94.640	92.710	93.120	90.757	339
2025-09-11	93.490	94.501	92.760	94.501	92.103	808
2025-09-10	92.609	93.729	91.619	93.729	91.351	1,550
2025-09-09	95.800	96.290	94.400	94.950	92.541	402
2025-09-08	94.640	95.620	93.020	95.616	93.190	389
2025-09-05	92.400	96.435	92.400	94.272	91.880	1,598
2025-09-04	90.200	91.010	89.240	90.936	88.629	580
2025-09-03	90.470	91.240	89.800	90.027	87.743	74,027
2025-09-02	92.430	92.430	90.428	91.003	88.694	218
2025-08-29	93.600	94.400	92.330	92.511	90.163	57
2025-08-28	94.470	95.590	93.320	94.109	91.721	186
2025-08-27	94.875	95.410	94.432	94.432	91.159	54
2025-08-26	93.600	95.278	93.080	95.195	91.895	834
2025-08-22	88.750	94.220	88.750	93.825	90.573	764
2025-08-21	87.000	87.140	85.750	87.070	84.052	72
2025-08-20	89.260	90.170	88.350	88.391	85.327	147
2025-08-19	88.731	91.180	88.670	89.850	86.736	275
2025-08-18	89.000	89.700	87.870	88.252	85.193	270
2025-08-15	89.772	90.200	88.500	88.510	85.442	55
2025-08-14	88.240	89.150	87.650	88.650	85.577	47
2025-08-13	85.541	88.890	85.420	88.670	85.597	462
2025-08-12	81.980	85.850	81.980	84.930	81.986	1,240
2025-08-11	84.010	84.360	81.210	81.273	78.456	592
2025-08-08	83.480	83.800	82.960	83.111	80.230	56
2025-08-07	84.541	84.541	83.210	84.260	81.339	59
2025-08-06	84.560	85.050	82.740	83.040	80.162	1,086
2025-08-05	83.760	84.950	82.919	84.950	82.006	914
2025-08-04	82.440	83.355	82.235	83.355	80.466	877
2025-08-01	82.730	83.030	81.220	81.428	78.606	1,783
2025-07-31	82.510	84.100	82.510	83.190	80.307	456

← NewerPage 5 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.