Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	85.200	85.390	83.344	84.210	81.291	355
2025-07-29	84.660	90.130	80.950	85.540	82.575	8,147
2025-07-28	100.00	100.05	99.000	99.455	96.008	466
2025-07-25	99.117	99.950	97.812	98.792	95.367	60
2025-07-24	99.460	99.970	97.980	98.479	95.065	24
2025-07-23	98.400	99.490	97.110	98.916	95.488	2,038
2025-07-22	92.570	96.171	92.190	95.813	92.492	454
2025-07-21	94.400	94.406	92.850	93.088	89.861	117
2025-07-18	96.560	96.600	93.081	93.081	89.855	820
2025-07-17	96.770	97.420	95.416	95.690	92.373	2,288
2025-07-16	100.19	100.98	97.070	97.156	93.789	1,866
2025-07-15	103.08	106.50	100.67	100.67	97.181	2,632
2025-07-14	107.87	108.30	104.85	106.21	102.53	2,601
2025-07-11	107.67	108.16	106.42	108.16	104.41	152
2025-07-10	107.67	110.11	107.29	109.38	105.59	219
2025-07-09	108.00	110.12	107.69	107.94	104.20	2,103
2025-07-08	109.49	111.26	108.58	110.15	106.33	278
2025-07-07	108.15	109.22	106.95	109.06	105.28	417
2025-07-03	108.10	111.91	108.10	109.87	106.06	753
2025-07-02	105.53	108.69	105.26	108.59	104.82	503
2025-07-01	102.00	107.12	100.20	105.40	101.75	3,206
2025-06-30	97.250	101.36	97.250	99.830	96.370	2,256
2025-06-27	96.000	97.210	96.000	96.364	93.024	149
2025-06-26	94.085	95.976	94.085	95.647	92.331	98
2025-06-25	95.475	95.475	94.146	94.330	91.060	190
2025-06-24	95.000	96.275	94.620	94.997	91.704	137
2025-06-23	92.000	92.980	90.160	92.852	89.634	582
2025-06-20	92.200	93.116	91.600	92.999	89.775	58
2025-06-18	90.450	92.340	90.450	92.257	89.059	422
2025-06-17	92.730	93.319	92.000	92.070	88.879	70
2025-06-16	90.756	92.934	90.010	92.934	89.713	153
2025-06-13	86.490	92.240	85.000	92.040	88.850	1,763
2025-06-12	86.320	88.000	86.209	87.620	84.583	1,568
2025-06-11	88.690	88.800	86.560	87.290	84.264	176
2025-06-10	85.990	87.960	85.060	87.760	84.718	439
2025-06-09	84.000	86.200	83.420	85.896	82.919	761
2025-06-06	82.550	83.510	82.430	82.880	80.007	252
2025-06-05	81.470	81.730	80.250	81.619	78.790	114
2025-06-04	81.810	82.355	81.400	82.355	79.500	400
2025-06-03	78.300	81.085	78.250	81.085	78.275	1,943
2025-06-02	78.990	79.000	76.000	77.460	74.775	108
2025-05-30	77.500	78.090	77.110	77.330	74.650	19
2025-05-29	79.000	79.461	77.790	78.141	75.432	321
2025-05-28	79.549	79.850	79.239	79.520	76.764	106
2025-05-27	78.400	79.660	78.130	79.660	76.899	694
2025-05-23	76.700	77.282	76.220	77.282	74.603	2,264
2025-05-22	75.550	77.580	75.550	77.521	74.834	202
2025-05-21	81.950	81.950	77.860	77.860	75.161	2,829
2025-05-20	82.050	82.517	82.050	82.264	79.413	123
2025-05-19	81.025	82.010	80.380	81.466	78.642	21
2025-05-16	82.370	83.130	81.750	83.040	80.162	47
2025-05-15	83.110	84.151	82.170	83.450	80.558	215
2025-05-14	84.000	84.990	82.640	82.859	78.298	504
2025-05-13	84.610	85.440	84.000	85.000	80.321	380
2025-05-12	83.610	85.841	83.006	83.527	78.929	1,440
2025-05-09	80.500	80.721	79.420	79.670	75.284	187
2025-05-08	77.390	79.810	77.390	79.000	74.651	252
2025-05-07	76.750	77.050	75.930	76.810	72.582	302
2025-05-06	76.600	76.850	75.590	75.590	71.429	202
2025-05-02	75.800	78.790	75.800	77.960	73.668	564

← NewerPage 6 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.