Whirlpool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	78.60	79.88	76.00	76.06	76.06	-4.81%	1,453,316
Dec 4, 2025	80.68	81.20	78.97	79.90	79.90	-1.18%	979,532
Dec 3, 2025	79.94	81.85	79.43	80.85	80.85	1.62%	1,219,913
Dec 2, 2025	79.57	79.84	78.06	79.56	79.56	0.10%	1,095,839
Dec 1, 2025	77.00	80.60	76.59	79.48	79.48	2.75%	1,080,982
Nov 28, 2025	78.56	78.66	77.03	77.35	77.35	-1.77%	671,067
Nov 26, 2025	77.10	79.26	77.10	78.74	78.74	1.30%	1,181,178
Nov 25, 2025	75.46	78.61	75.10	77.73	77.73	3.61%	1,653,541
Nov 24, 2025	73.00	75.69	71.84	75.02	75.02	2.21%	1,741,067
Nov 21, 2025	70.13	73.89	69.83	73.40	73.40	4.48%	1,802,114
Nov 20, 2025	71.00	73.27	69.52	70.25	69.35	0.30%	1,795,046
Nov 19, 2025	68.79	70.28	67.65	70.04	69.14	1.98%	1,352,876
Nov 18, 2025	68.00	68.91	67.01	68.68	67.80	0.70%	1,564,520
Nov 17, 2025	70.78	71.30	68.11	68.20	67.33	-2.96%	2,133,073
Nov 14, 2025	67.10	70.30	66.90	70.28	69.38	6.99%	2,920,672
Nov 13, 2025	66.30	66.82	65.35	65.69	64.85	-1.46%	1,392,707
Nov 12, 2025	66.45	67.17	65.80	66.66	65.81	0.88%	1,379,277
Nov 11, 2025	66.06	66.77	65.67	66.08	65.23	0.89%	1,084,569
Nov 10, 2025	68.11	68.29	65.43	65.50	64.66	-3.09%	1,720,903
Nov 7, 2025	68.08	68.76	67.15	67.59	66.72	-1.24%	1,194,143
Nov 6, 2025	71.20	71.50	68.18	68.44	67.56	-3.82%	1,498,788
Nov 5, 2025	70.47	71.24	68.75	71.16	70.25	0.94%	1,238,503
Nov 4, 2025	70.37	71.05	69.01	70.50	69.60	-0.62%	1,241,280
Nov 3, 2025	71.50	71.53	69.37	70.94	70.03	-0.96%	1,266,845
Oct 31, 2025	72.70	72.70	70.95	71.63	70.71	-0.13%	1,414,930
Oct 30, 2025	74.00	74.28	71.50	71.72	70.80	-3.81%	1,817,736
Oct 29, 2025	76.00	76.68	73.80	74.56	73.60	-3.89%	1,664,982
Oct 28, 2025	74.19	79.50	73.26	77.58	76.59	5.15%	4,445,951
Oct 27, 2025	74.05	74.92	73.36	73.78	72.83	0.16%	2,243,109
Oct 24, 2025	74.92	75.03	73.62	73.66	72.72	-0.85%	977,650
Oct 23, 2025	73.19	74.44	72.03	74.29	73.34	1.75%	878,247
Oct 22, 2025	73.74	74.84	72.62	73.01	72.07	-2.07%	1,292,000
Oct 21, 2025	72.50	75.12	71.92	74.55	73.59	2.62%	1,144,403
Oct 20, 2025	73.00	74.08	72.03	72.65	71.72	-0.15%	874,640
Oct 17, 2025	72.30	72.84	71.61	72.76	71.83	0.79%	864,210
Oct 16, 2025	73.02	73.12	71.62	72.19	71.27	-1.33%	1,961,316
Oct 15, 2025	74.39	75.53	73.06	73.16	72.22	-1.19%	1,038,698
Oct 14, 2025	71.31	74.66	71.00	74.04	73.09	2.95%	1,463,781
Oct 13, 2025	72.62	73.28	71.77	71.92	71.00	0.55%	1,109,151
Oct 10, 2025	74.50	75.05	71.33	71.53	70.61	-3.92%	1,954,725
Oct 9, 2025	77.15	77.27	74.07	74.45	73.50	-3.47%	1,589,430
Oct 8, 2025	76.90	78.20	75.80	77.13	76.14	0.65%	950,703
Oct 7, 2025	79.36	79.58	76.60	76.63	75.65	-3.40%	778,360
Oct 6, 2025	80.00	80.49	78.26	79.33	78.31	-0.90%	930,347
Oct 3, 2025	79.94	80.59	79.13	80.05	79.02	0.62%	869,330
Oct 2, 2025	79.04	80.20	78.79	79.56	78.54	0.70%	980,554
Oct 1, 2025	78.54	79.45	78.05	79.01	78.00	0.52%	793,365
Sep 30, 2025	78.31	78.84	77.19	78.60	77.59	0.29%	1,093,911
Sep 29, 2025	78.57	78.96	77.07	78.37	77.37	1.14%	1,164,199
Sep 26, 2025	77.65	78.86	77.30	77.49	76.50	0.03%	1,177,609