Whirlpool CorporationWHRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $84.62 | $87.62 | $83.79 | $87.13 | 1.54M |
| 1/15/2026 | $84.78 | $85.71 | $84.00 | $84.74 | 1.07M |
| 1/14/2026 | $84.88 | $85.99 | $83.39 | $85.25 | 1.03M |
| 1/13/2026 | $84.04 | $85.08 | $83.63 | $85.03 | 887,200 |
| 1/12/2026 | $83.00 | $84.33 | $82.37 | $83.94 | 976,800 |
| 1/9/2026 | $81.92 | $83.63 | $80.77 | $83.45 | 1.35M |
| 1/8/2026 | $76.46 | $82.08 | $75.66 | $81.37 | 1.81M |
| 1/7/2026 | $79.49 | $80.62 | $75.90 | $76.90 | 1.16M |
| 1/6/2026 | $76.40 | $79.94 | $75.80 | $79.11 | 1.19M |
| 1/5/2026 | $74.55 | $77.37 | $74.28 | $76.66 | 1.02M |
| 1/2/2026 | $72.50 | $75.75 | $71.72 | $74.50 | 1.16M |
| 12/31/2025 | $71.98 | $72.61 | $71.21 | $72.14 | 1.10M |
| 12/30/2025 | $71.37 | $72.79 | $71.18 | $72.22 | 1.14M |
| 12/29/2025 | $71.93 | $73.15 | $71.48 | $71.64 | 1.13M |
| 12/26/2025 | $71.90 | $72.54 | $71.51 | $72.11 | 701,357 |
| 12/24/2025 | $71.65 | $72.34 | $71.10 | $72.10 | 740,200 |
| 12/23/2025 | $72.14 | $72.50 | $71.03 | $71.59 | 1.03M |
| 12/22/2025 | $73.41 | $73.75 | $71.41 | $72.43 | 1.71M |
| 12/19/2025 | $76.65 | $77.00 | $73.51 | $73.58 | 2.50M |
| 12/18/2025 | $77.02 | $78.21 | $76.50 | $76.96 | 1.02M |
| 12/17/2025 | $74.97 | $77.32 | $74.97 | $76.10 | 1.39M |
| 12/16/2025 | $77.27 | $77.88 | $74.84 | $75.58 | 1.12M |
| 12/15/2025 | $77.75 | $78.00 | $76.26 | $77.26 | 1.15M |
| 12/12/2025 | $79.15 | $79.80 | $77.47 | $77.64 | 1.02M |
| 12/11/2025 | $78.19 | $80.14 | $78.15 | $78.55 | 905,158 |
| 12/10/2025 | $75.50 | $78.39 | $74.84 | $78.12 | 1.57M |
| 12/9/2025 | $74.10 | $76.09 | $74.10 | $74.61 | 1.17M |
| 12/8/2025 | $75.80 | $76.05 | $74.52 | $75.01 | 1.34M |
| 12/5/2025 | $78.60 | $79.88 | $76.00 | $76.06 | 1.46M |
| 12/4/2025 | $80.68 | $81.20 | $78.97 | $79.90 | 980,439 |
| 12/3/2025 | $79.94 | $81.85 | $79.43 | $80.85 | 1.22M |
| 12/2/2025 | $79.57 | $79.84 | $78.06 | $79.56 | 1.10M |
| 12/1/2025 | $77.00 | $80.60 | $76.59 | $79.48 | 1.08M |
| 11/28/2025 | $78.56 | $78.66 | $77.03 | $77.35 | 671,100 |
| 11/26/2025 | $77.10 | $79.26 | $77.10 | $78.74 | 1.18M |
| 11/25/2025 | $75.46 | $78.61 | $75.10 | $77.73 | 1.65M |
| 11/24/2025 | $73.00 | $75.69 | $71.84 | $75.02 | 1.74M |
| 11/21/2025 | $70.13 | $73.89 | $69.83 | $73.40 | 1.80M |
| 11/20/2025 | $71.00 | $73.27 | $69.52 | $70.25 | 1.80M |
| 11/19/2025 | $68.79 | $70.28 | $67.65 | $70.04 | 1.35M |
| 11/18/2025 | $68.00 | $68.91 | $67.01 | $68.68 | 1.56M |
| 11/17/2025 | $70.78 | $71.30 | $68.11 | $68.20 | 2.13M |
| 11/14/2025 | $67.10 | $70.30 | $66.90 | $70.28 | 2.92M |
| 11/13/2025 | $66.30 | $66.82 | $65.35 | $65.69 | 1.39M |
| 11/12/2025 | $66.45 | $67.17 | $65.80 | $66.66 | 1.38M |
| 11/11/2025 | $66.06 | $66.77 | $65.67 | $66.08 | 1.08M |
| 11/10/2025 | $68.11 | $68.29 | $65.43 | $65.50 | 1.72M |
| 11/7/2025 | $68.08 | $68.76 | $67.15 | $67.59 | 1.19M |
| 11/6/2025 | $71.20 | $71.50 | $68.18 | $68.44 | 1.50M |
| 11/5/2025 | $70.47 | $71.24 | $68.75 | $71.16 | 1.24M |
| 11/4/2025 | $70.37 | $71.05 | $69.01 | $70.50 | 1.24M |
| 11/3/2025 | $71.50 | $71.53 | $69.37 | $70.94 | 1.27M |
| 10/31/2025 | $72.70 | $72.70 | $70.95 | $71.63 | 1.41M |
| 10/30/2025 | $74.00 | $74.28 | $71.50 | $71.72 | 1.82M |
| 10/29/2025 | $76.00 | $76.68 | $73.80 | $74.56 | 1.67M |
| 10/28/2025 | $74.19 | $79.50 | $73.26 | $77.58 | 4.45M |
| 10/27/2025 | $74.05 | $74.92 | $73.36 | $73.78 | 2.24M |
| 10/24/2025 | $74.92 | $75.03 | $73.62 | $73.66 | 977,650 |
| 10/23/2025 | $73.19 | $74.44 | $72.03 | $74.29 | 878,247 |
| 10/22/2025 | $73.74 | $74.83 | $72.62 | $73.01 | 1.29M |
| 10/21/2025 | $72.50 | $75.12 | $71.92 | $74.55 | 1.14M |
| 10/20/2025 | $73.00 | $74.08 | $72.03 | $72.65 | 874,640 |