Whirlpool Corp (WHR)

91.58Last Price

+0.87 (0.96%)Change

Whirlpool Corporation is a leading global manufacturer and marketer of home appliances, dedicated to providing innovative solutions that enhance everyday living

The company offers a diverse range of products, including refrigerators, washers, dryers, ovens, and dishwashers, designed to meet the needs of consumers and promote sustainability. With a strong focus on quality and performance, Whirlpool operates multiple brands and maintains a significant presence in multiple markets, continuously striving to improve the efficiency and convenience of household chores while ensuring exceptional customer experiences.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	91.35	92.29	89.46	91.58	1,296,041	91.58
3/04/2025	96.88	97.50	90.68	90.71	2,623,965	90.71
3/03/2025	102.00	102.00	98.04	98.45	1,333,828	98.45
2/28/2025	100.64	102.12	100.00	101.79	974,510	101.79
2/27/2025	104.41	104.77	102.60	102.69	714,306	100.94
2/26/2025	104.21	104.69	103.23	104.30	622,464	102.52
2/25/2025	101.78	104.61	101.63	104.20	826,092	102.42
2/24/2025	104.79	104.95	101.09	101.10	1,106,015	99.38
2/21/2025	106.85	106.98	104.00	104.80	1,034,209	103.01
2/20/2025	105.50	106.64	105.02	106.07	558,894	104.26
2/19/2025	103.33	106.09	103.00	106.00	943,160	104.19
2/18/2025	104.00	106.05	102.02	105.15	1,007,706	103.36
2/14/2025	103.07	105.25	102.49	103.89	984,921	102.12
2/13/2025	98.48	101.92	98.15	101.56	1,259,221	99.83
2/12/2025	98.50	99.17	97.57	98.36	1,422,410	96.68
2/11/2025	100.00	101.22	99.16	99.52	918,505	97.82
2/10/2025	101.96	102.52	100.47	100.58	1,014,420	98.87
2/07/2025	103.04	103.75	101.57	101.80	937,951	100.06
2/06/2025	103.62	104.91	102.87	102.87	1,007,644	101.12
2/05/2025	100.56	103.36	100.00	102.81	1,301,263	101.06
2/04/2025	98.68	101.16	98.39	100.39	1,632,177	98.68
2/03/2025	100.61	103.49	99.02	99.21	2,012,608	97.52
1/31/2025	108.11	109.18	104.89	105.01	1,831,875	103.22
1/30/2025	111.00	113.00	104.00	108.39	4,735,975	106.54
1/29/2025	133.45	133.45	128.65	129.78	1,335,981	127.57
1/28/2025	132.75	134.95	131.50	132.71	916,686	130.45
1/27/2025	131.91	135.49	131.91	133.14	896,787	130.87
1/24/2025	132.05	133.81	130.82	132.07	613,981	129.82
1/23/2025	132.19	134.54	130.82	132.86	1,031,051	130.60
1/22/2025	131.61	133.14	130.64	132.08	706,310	129.83
1/21/2025	130.90	132.09	130.16	131.98	618,678	129.73
1/17/2025	129.95	130.85	128.79	130.01	631,788	127.79
1/16/2025	129.34	129.95	127.32	128.87	678,997	126.67
1/15/2025	130.00	130.39	128.35	129.69	1,141,412	127.48
1/14/2025	122.51	127.69	122.25	126.02	1,972,604	123.87
1/13/2025	118.05	121.41	117.51	120.67	1,304,904	118.61
1/10/2025	112.00	119.22	111.73	118.01	1,298,929	116.00
1/08/2025	112.27	113.60	110.11	113.46	578,231	111.53
1/07/2025	114.90	115.18	113.50	113.59	561,103	111.65
1/06/2025	116.36	117.39	114.78	114.89	634,260	112.93
1/03/2025	115.33	115.57	114.10	115.04	564,772	113.08
1/02/2025	115.20	116.07	113.88	115.06	564,489	113.10
12/31/2024	113.84	0.00	114.48	114.48	0	112.53
12/30/2024	114.46	114.46	112.33	113.84	476,614	111.90
12/27/2024	115.57	116.51	114.16	115.17	623,932	113.21
12/26/2024	115.88	116.25	115.01	116.03	495,477	114.05
12/24/2024	115.32	116.65	114.73	116.55	176,386	114.56
12/23/2024	113.77	115.83	112.92	115.73	471,897	113.76
12/20/2024	113.63	115.75	113.34	114.51	1,253,152	112.56
12/19/2024	115.82	117.39	113.06	114.12	485,925	112.17
12/18/2024	120.39	121.50	115.33	115.44	830,899	113.47
12/17/2024	120.94	121.49	119.29	120.31	515,513	118.26
12/16/2024	122.06	123.03	120.97	121.51	593,240	119.44
12/13/2024	122.57	123.37	121.50	122.83	491,749	120.74
12/12/2024	123.51	123.89	122.20	123.47	555,542	121.37
12/11/2024	125.90	126.30	123.89	124.37	978,111	122.25
12/10/2024	123.52	125.02	122.60	123.88	883,801	121.77
12/09/2024	117.77	125.44	116.86	124.45	2,340,048	122.33
12/06/2024	110.00	112.95	108.76	112.82	904,765	110.90