Whirlpool Corporation (WHR)
NYSE: WHR · Real-Time Price · USD
83.57
+3.54 (4.42%)
At close: May 12, 2025, 4:00 PM
83.57
0.00 (0.00%)
After-hours: May 12, 2025, 4:20 PM EDT
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 85.00 | 87.28 | 82.63 | 83.50 | - | 4.34% | 1,027,115 |
| May 9, 2025 | 80.06 | 80.76 | 79.34 | 80.03 | 80.03 | 0.20% | 1,111,700 |
| May 8, 2025 | 77.39 | 80.04 | 77.34 | 79.87 | 79.87 | 4.36% | 1,042,559 |
| May 7, 2025 | 76.76 | 77.26 | 75.90 | 76.53 | 76.53 | -0.14% | 848,270 |
| May 6, 2025 | 76.35 | 77.20 | 75.52 | 76.64 | 76.64 | -0.62% | 1,109,497 |
| May 5, 2025 | 77.20 | 77.85 | 76.47 | 77.12 | 77.12 | -0.96% | 961,140 |
| May 2, 2025 | 76.44 | 78.94 | 76.34 | 77.87 | 77.87 | 2.85% | 1,233,518 |
| May 1, 2025 | 76.38 | 76.92 | 74.50 | 75.71 | 75.71 | -0.75% | 1,337,759 |
| Apr 30, 2025 | 75.45 | 76.44 | 73.72 | 76.28 | 76.28 | -0.39% | 1,474,482 |
| Apr 29, 2025 | 76.07 | 77.76 | 75.96 | 76.58 | 76.58 | -0.62% | 1,547,027 |
| Apr 28, 2025 | 77.34 | 78.60 | 76.13 | 77.06 | 77.06 | -0.44% | 1,098,743 |
| Apr 25, 2025 | 78.49 | 79.69 | 76.93 | 77.40 | 77.40 | -1.99% | 1,588,892 |
| Apr 24, 2025 | 79.85 | 80.62 | 76.27 | 78.97 | 78.97 | 1.58% | 2,875,707 |
| Apr 23, 2025 | 79.72 | 81.77 | 77.42 | 77.74 | 77.74 | 0.54% | 1,746,058 |
| Apr 22, 2025 | 77.81 | 78.90 | 76.41 | 77.32 | 77.32 | 0.36% | 1,609,456 |
| Apr 21, 2025 | 77.21 | 77.60 | 75.03 | 77.04 | 77.04 | -2.28% | 1,199,680 |
| Apr 17, 2025 | 77.31 | 78.89 | 76.76 | 78.84 | 78.84 | 1.87% | 1,097,980 |
| Apr 16, 2025 | 79.44 | 80.72 | 76.29 | 77.39 | 77.39 | -2.57% | 1,074,168 |
| Apr 15, 2025 | 80.29 | 81.08 | 78.42 | 79.43 | 79.43 | -0.98% | 1,051,119 |
| Apr 14, 2025 | 82.86 | 82.96 | 79.43 | 80.22 | 80.22 | -1.28% | 1,206,499 |
| Apr 11, 2025 | 80.75 | 81.72 | 77.17 | 81.26 | 81.26 | 0.38% | 1,176,633 |
| Apr 10, 2025 | 82.61 | 83.75 | 76.47 | 80.95 | 80.95 | -5.07% | 1,624,899 |
| Apr 9, 2025 | 75.58 | 86.15 | 75.04 | 85.27 | 85.27 | 10.11% | 2,132,407 |
| Apr 8, 2025 | 84.94 | 85.50 | 76.26 | 77.44 | 77.44 | -6.81% | 1,380,026 |
| Apr 7, 2025 | 82.68 | 86.99 | 80.10 | 83.10 | 83.10 | -2.99% | 1,639,277 |
| Apr 4, 2025 | 83.62 | 85.90 | 79.70 | 85.66 | 85.66 | -0.53% | 1,817,318 |
| Apr 3, 2025 | 87.79 | 90.09 | 85.92 | 86.12 | 86.12 | -5.13% | 3,215,348 |
| Apr 2, 2025 | 89.87 | 91.68 | 89.31 | 90.78 | 90.78 | -0.42% | 988,262 |
| Apr 1, 2025 | 90.30 | 91.58 | 88.60 | 91.16 | 91.16 | 1.14% | 759,018 |
| Mar 31, 2025 | 88.43 | 90.90 | 87.06 | 90.13 | 90.13 | 0.69% | 764,364 |
| Mar 28, 2025 | 92.52 | 92.86 | 89.05 | 89.51 | 89.51 | -3.75% | 1,053,804 |
| Mar 27, 2025 | 93.49 | 94.55 | 92.67 | 93.00 | 93.00 | -0.93% | 528,880 |
| Mar 26, 2025 | 94.10 | 94.99 | 93.40 | 93.87 | 93.87 | 0.04% | 616,379 |
| Mar 25, 2025 | 95.29 | 95.35 | 93.51 | 93.83 | 93.83 | -1.89% | 756,280 |
| Mar 24, 2025 | 94.02 | 96.10 | 93.95 | 95.64 | 95.64 | 2.45% | 578,509 |
| Mar 21, 2025 | 92.78 | 93.85 | 92.07 | 93.35 | 93.35 | -0.85% | 1,176,818 |
| Mar 20, 2025 | 93.75 | 95.55 | 93.08 | 94.15 | 94.15 | -0.37% | 656,381 |
| Mar 19, 2025 | 93.16 | 95.33 | 93.10 | 94.50 | 94.50 | 1.38% | 605,406 |
| Mar 18, 2025 | 94.69 | 95.31 | 92.27 | 93.21 | 93.21 | -1.08% | 877,289 |
| Mar 17, 2025 | 91.03 | 94.70 | 91.03 | 94.23 | 94.23 | 3.57% | 908,040 |
| Mar 14, 2025 | 90.17 | 92.80 | 89.90 | 90.98 | 90.98 | 2.71% | 967,718 |
| Mar 13, 2025 | 90.61 | 91.43 | 87.86 | 88.58 | 88.58 | -2.71% | 1,180,662 |
| Mar 12, 2025 | 91.99 | 92.46 | 90.04 | 91.05 | 91.05 | -0.95% | 954,541 |
| Mar 11, 2025 | 94.50 | 94.61 | 90.56 | 91.92 | 91.92 | -2.85% | 1,298,219 |
| Mar 10, 2025 | 94.65 | 97.00 | 94.19 | 94.62 | 94.62 | -0.26% | 752,112 |
| Mar 7, 2025 | 93.50 | 96.31 | 91.62 | 94.87 | 94.87 | 1.03% | 1,243,778 |
| Mar 6, 2025 | 91.19 | 94.35 | 91.14 | 93.90 | 93.90 | 2.53% | 895,282 |
| Mar 5, 2025 | 91.35 | 92.29 | 89.46 | 91.58 | 91.58 | 0.96% | 1,296,110 |
| Mar 4, 2025 | 96.88 | 97.50 | 90.68 | 90.71 | 90.71 | -7.86% | 2,627,301 |
| Mar 3, 2025 | 102.00 | 102.00 | 98.04 | 98.45 | 98.45 | -3.28% | 1,334,008 |