Whirlpool Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 27.800 | 28.990 | 27.360 | 28.450 | 28.450 | 8,689 |
| 2026-10-14 | 29.480 | 29.480 | 27.250 | 27.425 | 27.425 | 2,701 |
| 2026-10-13 | 29.000 | 29.480 | 28.620 | 29.143 | 29.143 | 3,602 |
| 2026-10-12 | 29.110 | 29.110 | 28.170 | 28.808 | 28.808 | 1,340 |
| 2026-10-09 | 29.730 | 29.730 | 28.550 | 28.768 | 28.768 | 2,412 |
| 2026-10-08 | 29.740 | 29.740 | 28.482 | 29.150 | 29.150 | 3,988 |
| 2026-10-07 | 30.550 | 30.550 | 28.400 | 28.818 | 28.818 | 16,580 |
| 2026-10-06 | 30.730 | 30.730 | 29.960 | 30.420 | 30.420 | 2,483 |
| 2026-10-05 | 30.000 | 30.670 | 29.550 | 30.330 | 30.330 | 1,413 |
| 2026-10-02 | 30.650 | 31.250 | 30.180 | 30.300 | 30.300 | 5,404 |
| 2026-10-01 | 30.490 | 31.040 | 29.800 | 30.600 | 30.600 | 8,713 |
| 2026-09-30 | 31.000 | 31.680 | 30.490 | 30.490 | 30.490 | 740 |
| 2026-09-29 | 32.380 | 32.380 | 30.570 | 30.570 | 30.570 | 4,300 |
| 2026-09-28 | 32.300 | 32.300 | 30.310 | 31.735 | 31.735 | 3,488 |
| 2026-09-25 | 33.100 | 33.300 | 32.276 | 32.276 | 32.276 | 1,261 |
| 2026-09-24 | 32.800 | 33.490 | 32.200 | 32.653 | 32.653 | 2,493 |
| 2026-09-23 | 33.570 | 34.000 | 32.800 | 33.248 | 33.248 | 1,592 |
| 2026-09-22 | 33.000 | 34.000 | 32.900 | 33.710 | 33.710 | 5,152 |
| 2026-09-21 | 32.220 | 32.880 | 31.580 | 32.880 | 32.880 | 1,695 |
| 2026-09-18 | 33.010 | 33.200 | 32.400 | 32.400 | 32.400 | 2,894 |
| 2026-09-17 | 33.160 | 33.160 | 32.130 | 32.710 | 32.710 | 3,220 |
| 2026-09-16 | 33.330 | 33.750 | 33.000 | 33.737 | 33.737 | 2,429 |
| 2026-09-15 | 35.100 | 35.100 | 33.083 | 33.208 | 33.208 | 15,057 |
| 2026-09-14 | 36.000 | 36.000 | 34.280 | 34.320 | 34.320 | 6,194 |
| 2026-09-11 | 35.800 | 36.500 | 35.220 | 35.250 | 35.250 | 4,226 |
| 2026-09-10 | 36.880 | 36.890 | 35.330 | 35.650 | 35.650 | 14,311 |
| 2026-09-09 | 37.790 | 38.080 | 35.860 | 36.570 | 36.570 | 4,393 |
| 2026-09-08 | 39.600 | 39.610 | 38.180 | 38.300 | 38.300 | 457 |
| 2026-09-04 | 39.200 | 40.165 | 38.010 | 39.650 | 39.650 | 3,282 |
| 2026-09-03 | 39.050 | 39.940 | 37.830 | 38.110 | 38.110 | 2,115 |
| 2026-09-02 | 38.510 | 39.490 | 38.120 | 39.260 | 39.260 | 5,735 |
| 2026-09-01 | 39.950 | 41.790 | 37.870 | 38.450 | 38.450 | 7,693 |
| 2026-08-28 | 40.700 | 40.930 | 39.250 | 40.730 | 40.730 | 190 |
| 2026-08-27 | 40.420 | 40.610 | 39.100 | 39.590 | 39.590 | 677 |
| 2026-08-26 | 41.000 | 41.370 | 40.350 | 40.600 | 40.600 | 833 |
| 2026-08-25 | 40.820 | 41.150 | 39.380 | 40.780 | 40.780 | 425 |
| 2026-08-24 | 40.600 | 41.600 | 39.520 | 40.440 | 40.440 | 180 |
| 2026-08-21 | 40.310 | 41.950 | 40.310 | 41.210 | 41.210 | 908 |
| 2026-08-20 | 40.410 | 40.960 | 38.800 | 40.250 | 40.250 | 1,612 |
| 2026-08-19 | 39.620 | 41.285 | 39.130 | 40.580 | 40.580 | 7,751 |
| 2026-08-18 | 39.620 | 40.730 | 39.260 | 39.820 | 39.820 | 1,193 |
| 2026-08-17 | 42.590 | 42.590 | 39.150 | 39.370 | 39.370 | 3,545 |
| 2026-08-14 | 43.140 | 43.500 | 41.161 | 41.300 | 41.300 | 2,658 |
| 2026-08-13 | 42.870 | 44.110 | 42.500 | 43.280 | 43.280 | 115 |
| 2026-08-12 | 44.000 | 44.000 | 42.200 | 43.075 | 43.075 | 918 |
| 2026-08-11 | 42.570 | 44.053 | 41.420 | 43.710 | 43.710 | 1,519 |
| 2026-08-10 | 44.410 | 44.410 | 41.275 | 42.205 | 42.205 | 1,585 |
| 2026-08-07 | 44.170 | 44.370 | 42.130 | 43.900 | 43.900 | 496 |
| 2026-08-06 | 45.240 | 45.820 | 43.560 | 44.170 | 44.170 | 3,143 |
| 2026-08-05 | 44.810 | 47.003 | 43.280 | 46.570 | 46.570 | 1,712 |
| 2026-08-04 | 39.380 | 44.750 | 39.000 | 44.750 | 44.750 | 5,834 |
| 2026-08-03 | 38.730 | 40.160 | 37.560 | 39.563 | 39.563 | 7,592 |
| 2026-07-31 | 38.250 | 38.540 | 37.200 | 37.690 | 37.690 | 9,395 |
| 2026-07-30 | 38.150 | 38.760 | 37.666 | 38.127 | 38.127 | 295 |
| 2026-07-29 | 38.700 | 38.840 | 37.438 | 38.560 | 38.560 | 4,321 |
| 2026-07-28 | 37.890 | 39.575 | 37.420 | 38.650 | 38.650 | 3,709 |
| 2026-07-27 | 37.500 | 38.700 | 37.500 | 37.860 | 37.860 | 3,849 |
| 2026-07-24 | 35.880 | 37.820 | 35.820 | 37.650 | 37.650 | 7,217 |
| 2026-07-23 | 37.320 | 37.320 | 35.560 | 35.710 | 35.710 | 1,686 |
| 2026-07-22 | 36.640 | 37.670 | 36.310 | 37.130 | 37.130 | 3,176 |
Page 1 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.