Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	77.000	77.000	74.886	75.324	71.178	167
2025-04-30	74.880	75.730	73.880	75.660	71.495	588
2025-04-29	76.061	77.760	76.061	77.340	73.083	889
2025-04-28	77.340	78.286	76.383	76.735	72.511	212
2025-04-25	78.660	79.520	77.170	77.340	73.083	117
2025-04-24	79.750	81.200	76.404	79.050	74.698	1,961
2025-04-23	80.205	81.560	78.300	78.491	74.170	185
2025-04-22	78.500	79.010	76.547	76.821	72.592	675
2025-04-17	78.270	78.275	77.000	78.030	73.735	1,302
2025-04-16	78.920	79.271	77.550	77.550	73.281	486
2025-04-15	80.220	81.140	79.070	79.070	74.717	1,084
2025-04-14	83.250	83.250	79.740	80.530	76.097	183
2025-04-11	81.000	81.690	77.540	80.997	76.538	1,723
2025-04-10	84.950	84.950	76.750	77.810	73.527	632
2025-04-09	76.000	84.110	75.560	84.110	79.480	753
2025-04-08	84.980	86.040	78.710	79.029	74.678	419
2025-04-07	85.000	86.200	80.350	84.190	79.555	1,120
2025-04-04	86.700	86.700	80.000	84.215	79.579	1,226
2025-04-03	87.146	89.500	86.680	88.530	83.656	614
2025-04-02	90.040	91.670	89.320	90.970	85.962	1,363
2025-04-01	90.350	91.120	88.800	91.120	86.104	49
2025-03-31	88.440	89.448	87.960	89.229	84.317	172
2025-03-28	92.640	93.040	89.180	89.300	84.384	1,382
2025-03-27	93.490	94.035	92.675	93.171	88.042	47
2025-03-26	94.210	94.719	94.080	94.080	88.901	27
2025-03-25	95.550	95.550	94.600	94.772	89.555	19
2025-03-24	94.300	95.660	94.000	95.600	90.337	155
2025-03-21	92.690	93.540	92.200	93.540	88.391	41
2025-03-20	94.926	95.579	93.470	94.530	89.326	346
2025-03-19	93.160	95.000	93.160	95.000	89.770	552
2025-03-18	95.000	95.120	92.585	93.266	88.131	208
2025-03-17	91.000	94.000	91.000	93.650	88.495	842
2025-03-14	90.300	92.460	89.710	92.370	87.285	931
2025-03-13	90.860	91.180	87.912	88.610	83.732	1,693
2025-03-12	92.910	92.910	90.250	92.290	87.210	269
2025-03-11	92.634	94.620	90.760	91.384	86.353	882
2025-03-10	94.870	96.650	94.650	94.700	89.487	440
2025-03-07	93.500	94.850	92.100	94.850	89.629	396
2025-03-06	91.530	93.680	91.180	92.860	87.748	660
2025-03-05	92.000	92.270	89.549	91.370	86.340	3,337
2025-03-04	97.227	97.227	91.746	92.780	87.673	2,404
2025-03-03	100.00	102.00	98.807	98.878	93.435	314
2025-02-28	101.40	101.96	100.25	100.48	94.944	681
2025-02-27	104.45	104.69	103.09	104.49	97.084	216
2025-02-26	104.21	104.85	103.36	103.44	96.109	398
2025-02-25	102.00	103.93	102.00	103.84	96.480	271
2025-02-24	104.44	104.68	101.42	101.80	94.582	684
2025-02-21	105.77	107.21	104.67	104.70	97.279	113
2025-02-20	106.11	106.36	105.12	105.18	97.725	170
2025-02-19	103.33	105.23	102.75	104.88	97.443	1,172
2025-02-18	105.20	105.20	102.98	103.68	96.327	176
2025-02-14	102.86	104.40	102.01	104.37	96.973	1,822
2025-02-13	99.000	100.47	98.400	100.41	93.289	834
2025-02-12	98.240	99.076	97.610	98.725	91.728	681
2025-02-11	100.38	101.19	99.326	99.326	92.287	326
2025-02-10	102.27	102.35	101.18	101.18	94.011	282
2025-02-07	103.04	103.73	101.82	101.91	94.687	51
2025-02-06	103.08	104.60	103.08	103.66	96.313	327
2025-02-05	100.56	103.23	100.16	103.16	95.849	277
2025-02-04	99.990	101.09	98.560	101.09	93.925	196

← NewerPage 7 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.