Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	100.00	102.87	99.340	100.20	93.098	659
2025-01-31	109.00	109.00	106.15	106.15	98.627	1,185
2025-01-30	113.56	113.56	104.21	109.20	101.46	2,132
2025-01-29	133.08	133.46	129.64	129.64	120.45	98
2025-01-28	134.00	134.06	131.84	131.92	122.57	105
2025-01-27	132.76	135.00	132.35	133.87	124.38	270
2025-01-24	132.19	133.61	130.91	132.88	123.46	198
2025-01-23	131.85	134.51	131.50	132.15	122.78	48
2025-01-22	131.61	132.33	130.62	132.33	122.95	197
2025-01-21	130.00	132.10	128.87	130.81	121.54	972
2025-01-17	129.74	130.34	128.72	130.10	120.88	116
2025-01-16	129.00	129.49	127.45	127.45	118.42	88
2025-01-15	129.52	130.38	128.67	128.94	119.80	233
2025-01-14	123.80	127.60	121.96	127.00	118.00	402
2025-01-13	112.37	120.21	112.37	119.66	111.18	73
2025-01-10	112.01	118.46	111.51	118.34	109.95	268
2025-01-08	112.05	112.32	110.20	112.32	104.36	2,104
2025-01-07	114.90	114.90	114.51	114.51	106.39	29
2025-01-06	116.46	117.28	115.50	116.19	107.95	263
2025-01-03	116.01	116.01	114.12	114.98	106.83	30
2025-01-02	115.23	116.30	114.46	114.80	106.66	48
2024-12-31	114.37	115.00	114.28	114.28	106.18	7
2024-12-30	114.00	114.00	112.73	113.29	105.26	163
2024-12-27	116.53	116.53	114.48	114.89	106.75	24
2024-12-24	114.91	115.95	114.91	115.49	107.30	9
2024-12-23	113.77	114.59	113.04	114.26	106.16	40
2024-12-20	113.63	115.45	111.97	115.45	107.27	118
2024-12-19	115.15	116.72	113.25	113.33	105.30	108
2024-12-18	120.39	120.95	119.80	120.52	111.98	134
2024-12-17	119.46	121.10	119.46	120.07	111.56	80
2024-12-16	122.00	123.07	120.84	121.47	112.86	81
2024-12-13	122.86	123.48	121.87	121.87	113.23	108
2024-12-12	122.89	123.73	122.54	123.43	114.68	79
2024-12-11	124.85	126.21	123.49	125.32	116.44	361
2024-12-10	123.27	124.90	122.60	124.10	115.30	446
2024-12-09	117.43	124.05	117.42	123.25	114.51	273
2024-12-06	109.76	112.48	108.78	112.41	104.44	849
2024-12-05	110.26	110.26	108.32	108.48	100.79	864
2024-12-04	109.35	109.84	108.17	108.58	100.88	1,367
2024-12-03	110.65	110.73	109.56	110.21	102.40	99
2024-12-02	110.34	111.70	109.88	111.57	103.66	224
2024-11-29	111.26	112.71	111.26	111.55	103.64	252
2024-11-27	113.61	113.75	111.59	112.05	104.11	152
2024-11-26	115.08	115.50	113.44	113.71	105.65	350
2024-11-25	115.22	119.30	115.22	118.06	109.69	356
2024-11-22	112.00	112.68	110.81	112.24	104.29	98
2024-11-21	110.14	111.63	109.85	111.63	103.72	634
2024-11-20	108.42	109.49	108.31	108.70	101.00	677
2024-11-19	108.91	110.10	107.55	109.88	102.09	503
2024-11-18	111.73	112.45	111.57	111.75	103.83	69
2024-11-15	112.65	113.33	111.07	112.21	104.25	372
2024-11-14	114.35	116.55	114.35	115.50	105.69	384
2024-11-13	112.13	114.20	111.45	113.81	104.14	375
2024-11-12	111.70	112.95	110.71	111.29	101.84	243
2024-11-11	111.60	112.66	110.95	112.62	103.05	245
2024-11-08	107.88	110.32	107.82	110.17	100.81	282
2024-11-07	110.25	110.71	109.57	109.84	100.51	655
2024-11-06	109.04	109.48	107.93	109.48	100.18	443
2024-11-05	104.04	106.96	103.96	106.62	97.562	1,090
2024-11-04	103.94	105.35	103.13	105.06	96.135	727

← NewerPage 8 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.