Whirlpool Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	104.03	105.47	103.26	103.37	94.587	111
2024-10-31	103.20	103.67	102.61	103.62	94.813	151
2024-10-30	102.65	103.74	102.27	103.35	94.570	20
2024-10-29	102.55	103.57	102.24	103.10	94.341	165
2024-10-28	105.00	106.00	104.16	104.42	95.549	255
2024-10-25	109.64	110.58	104.25	104.65	95.760	2,545
2024-10-24	106.47	113.86	105.69	112.79	103.21	3,639
2024-10-23	101.11	102.24	99.300	99.370	90.928	241
2024-10-22	104.79	104.79	102.33	103.23	94.462	147
2024-10-21	107.10	107.29	105.39	105.50	96.537	418
2024-10-18	105.49	107.53	104.59	107.53	98.393	658
2024-10-17	104.47	105.15	103.85	104.28	95.421	22
2024-10-16	104.75	105.30	103.89	104.35	95.485	725
2024-10-15	104.47	105.89	103.86	103.86	95.039	103
2024-10-14	103.66	104.89	102.06	103.69	94.881	207
2024-10-11	103.56	105.45	103.56	105.29	96.341	406
2024-10-10	102.93	103.89	102.10	102.95	94.200	280
2024-10-09	104.55	105.23	103.72	104.30	95.439	289
2024-10-08	103.26	103.44	102.22	103.44	94.651	439
2024-10-07	103.70	104.34	102.14	102.71	93.984	1,313
2024-10-04	105.94	106.54	105.04	105.06	96.135	137
2024-10-03	103.95	104.90	103.90	104.29	95.430	99
2024-10-02	105.29	107.80	105.29	106.07	97.054	23
2024-10-01	105.90	106.30	105.51	106.30	97.270	73
2024-09-30	107.00	107.85	106.65	107.85	98.683	40
2024-09-27	108.00	109.01	106.73	107.87	98.706	345
2024-09-26	104.00	107.77	103.87	106.93	97.846	268
2024-09-25	104.50	104.50	102.14	102.14	93.463	122
2024-09-24	103.00	103.57	102.65	103.22	94.451	548
2024-09-23	103.04	104.00	102.00	102.75	94.021	158
2024-09-20	101.89	103.38	101.51	102.89	94.149	14,687
2024-09-19	103.99	103.99	102.64	102.67	93.948	204
2024-09-18	102.75	104.19	101.50	103.89	95.060	454
2024-09-17	101.82	102.67	100.31	101.01	92.429	60
2024-09-16	99.360	100.77	99.190	100.77	92.209	188
2024-09-13	95.290	98.880	95.290	98.210	89.867	51
2024-09-12	93.905	94.320	93.255	94.320	86.307	418
2024-09-11	95.565	95.565	92.500	93.210	85.292	376
2024-09-10	97.500	97.500	95.400	96.020	87.863	101
2024-09-09	97.960	98.120	96.660	97.858	89.545	211
2024-09-06	97.500	98.800	97.350	98.170	89.830	22
2024-09-05	99.660	99.660	97.790	99.210	90.782	25
2024-09-04	97.730	99.040	97.260	98.502	90.134	41
2024-09-03	99.550	100.50	98.136	98.720	90.333	189
2024-08-30	102.29	102.29	99.522	99.900	91.413	48
2024-08-29	103.06	103.40	101.45	103.33	92.950	313
2024-08-28	101.70	103.25	101.70	102.40	92.114	92
2024-08-27	102.61	103.10	101.16	102.56	92.258	39
2024-08-23	99.000	102.62	98.220	102.62	92.312	254
2024-08-22	99.100	99.471	97.938	97.960	88.120	169
2024-08-21	97.630	97.738	96.890	97.510	87.715	568
2024-08-20	96.290	96.930	95.980	95.980	86.339	58
2024-08-19	96.740	97.520	96.530	96.615	86.910	272
2024-08-16	95.200	97.010	94.310	97.010	87.265	9
2024-08-15	96.813	97.050	95.220	96.470	86.780	279
2024-08-14	96.450	96.500	94.070	94.070	84.621	26
2024-08-13	93.290	96.590	92.460	96.430	86.744	158
2024-08-12	92.970	93.470	91.790	92.040	82.795	254
2024-08-09	94.150	94.186	92.570	93.060	83.712	946
2024-08-08	91.250	92.680	90.950	91.907	82.675	46

← NewerPage 9 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.