Whirlpool Corporation Common Stock Historical Stock Prices

WHR 
$174.78
*  
3.47
1.95%
Get WHR Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading WHR now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 176.65 178.64 174.09 174.78 852,845
04/27/2016 180.17 182 175.86 178.25 1,311,560
04/26/2016 174.8 179.64 171.2 179.43 3,337,431
04/25/2016 187.32 188.5 185.12 186.04 1,002,190
04/22/2016 187.45 188.01 186.28 187.31 878,948
04/21/2016 188.87 189.6725 187.21 187.45 612,925
04/20/2016 190.46 192.04 188.06 188.46 1,031,747
04/19/2016 192.27 193.59 187.05 190.15 1,137,070
04/18/2016 186.6 190.68 186.51 190 896,384
04/15/2016 186.36 187.46 184.97 186.4 794,342
04/14/2016 187.46 187.58 183.61 186.13 858,420
04/13/2016 185.95 187.7 185.31 187.33 677,466
04/12/2016 183.71 185.99 182.59 185.17 503,739
04/11/2016 182.24 185.56 181.82 183.52 700,678
04/08/2016 182.24 183.57 181.265 182.59 600,524
04/07/2016 181.51 182.51 178.495 180.44 912,498
04/06/2016 181.66 183.41 180.83 182.35 682,660
04/05/2016 181.8 184.1599 180.03 181.16 858,299
04/04/2016 183.94 184.69 182.07 182.98 1,010,714
04/01/2016 180.12 183.742 179.195 183.31 1,567,663
03/31/2016 177 180.59 176.57 180.34 1,198,009
03/30/2016 178.6 178.88 176.7 177.35 961,490
03/29/2016 176.51 177.8047 173.76 177.29 875,390
03/28/2016 175.63 178.07 175.51 176.99 578,427
03/24/2016 174 175.22 172.22 175.09 809,592
03/23/2016 176.7 177.05 174.83 175.01 673,750
03/22/2016 177.19 178.16 175.3 177.17 734,940
03/21/2016 178.22 179.54 176.3 177.46 740,125
03/18/2016 177.18 179.65 176.7 177.93 1,640,752
03/17/2016 173.84 177.99 173.06 176.65 1,053,042
03/16/2016 167.05 175 166.04 174.22 1,387,955
03/15/2016 166.45 170.55 165.31 168.84 1,545,359
03/14/2016 163.65 167.7 163 166.04 963,839
03/11/2016 160.38 165.84 160.24 164.7 1,373,831
03/10/2016 159.57 160.8 156.62 158.33 879,440
03/09/2016 158.65 159.78 156.93 158.58 718,000
03/08/2016 158.49 159.78 155.9 158.55 946,116
03/07/2016 160.5 161.44 158.51 159.15 1,048,169
03/04/2016 158.68 162.175 157.22 161.16 1,106,743
03/03/2016 158.97 159.04 155.8001 158.05 1,013,116
03/02/2016 157.3 159 157.03 158.82 748,942
03/01/2016 156.49 158.065 155.32 157.52 685,108
02/29/2016 154.51 157.79 153.88 155.32 1,153,165
02/26/2016 152.12 155.75 151.88 154.55 924,401
02/25/2016 151.92 152.615 148.92 151.87 1,123,790
02/24/2016 148.22 151.62 146.2 151.28 1,129,169
02/23/2016 148 150.941 147.36 150.14 1,217,756
02/22/2016 145.11 148.84 144.8 148.21 1,247,708
02/19/2016 139.29 143.5 139.29 142.91 1,255,233
02/18/2016 138.9 140.68 137.47 140.48 841,859
02/17/2016 136.6 139.75 136.27 138.85 905,977
02/16/2016 134 135.96 131.34 135.45 1,382,373
02/12/2016 131.8 132.775 130.28 132.19 1,128,463
02/11/2016 131.45 133.07 128.235 129.74 1,182,626
02/10/2016 138.22 138.48 134.2901 134.36 796,773
02/09/2016 133.34 138.08 133.34 137.04 1,185,772
02/08/2016 136.73 137.08 132.8 135.24 1,118,953
02/05/2016 139.71 141.51 137.1 137.82 898,306
02/04/2016 136.86 141.08 136.72 139.8 1,416,814
02/03/2016 133.84 135.12 131.56 135.08 1,311,071
02/02/2016 134.5 134.85 131.77 132.19 1,433,083
02/01/2016 134.52 138.23 132.26 135.42 1,975,432
01/29/2016 134.67 139.05 132.04 134.39 2,871,768
01/28/2016 134 136.07 131.53 132.02 1,945,016
01/27/2016 133.27 135.28 131.34 132.37 1,312,784
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?