Whirlpool Corporation Historical Stock Prices

WHR 
$153.39
*  
0.37
0.24%
Get WHR Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  153.32  153.84  152.47  153.39 577,058
08/29/2014 152.03 153.298 151.87 153.02 515,430
08/28/2014 151.51 153 151.12 152.51 742,821
08/27/2014 151.14 152.68 150.51 152.51 838,589
08/26/2014 151.01 152.07 150.39 151.67 783,694
08/25/2014 152.7 152.7 150.37 150.64 603,513
08/22/2014 152 152.625 151 151.86 548,151
08/21/2014 152.61 153.03 150.52 151.88 972,253
08/20/2014 152.27 154.1 152.15 153.7 702,100
08/19/2014 151 153.3699 150.86 152.9 1,354,444
08/18/2014 149.5 150.96 149.29 150.25 918,933
08/15/2014 150.59 150.64 147.09 148.44 698,480
08/14/2014 146.15 150.065 146.15 149.92 1,455,083
08/13/2014 146.33 146.7 144.45 145.66 1,079,827
08/12/2014 147.47 148.27 145.04 145.75 774,824
08/11/2014 148.43 148.98 147.49 147.72 940,976
08/08/2014 143.11 148.27 143.077 148.15 1,670,621
08/07/2014 146.1 146.25 142.215 142.58 1,297,100
08/06/2014 143.45 146.86 143.3906 145.8 1,104,896
08/05/2014 144.69 146.36 143.32 143.89 1,020,621
08/04/2014 144.1 146.68 144.1 145.78 1,231,453
08/01/2014 142.16 145.6 141.55 143.51 1,539,630
07/31/2014 142.65 143.84 140.9 142.64 1,902,725
07/30/2014 145.45 146.13 141.63 142.79 2,393,503
07/29/2014 147.63 148.15 145.115 145.5 1,536,860
07/28/2014 148.87 149.24 147.5 147.63 1,574,606
07/25/2014 146.41 149.08 145.58 148.89 1,586,970
07/24/2014 144.99 148.8 144.3 146.91 3,277,889
07/23/2014 136.9 145.34 135.37 145.24 5,957,741
07/22/2014 140.6 144.09 140.53 143.2 1,533,433
07/21/2014 138.65 140.73 138.65 140.35 744,462
07/18/2014 140.09 140.97 139.4 139.5 940,115
07/17/2014 139.48 139.925 138.57 138.96 969,456
07/16/2014 140.42 141.81 139.25 140.6 1,654,859
07/15/2014 139.25 140.661 138.65 139.97 1,035,002
07/14/2014 141.29 141.33 138.54 139.31 1,043,632
07/11/2014 139.92 144.18 139.15 140.76 1,451,469
07/10/2014 138.32 139.71 137.55 139.21 1,652,714
07/09/2014 142.75 143.37 140.85 141.11 1,452,109
07/08/2014 140.03 144.32 139.28 142.73 1,973,183
07/07/2014 141.49 142.34 139.96 140.16 907,415
07/03/2014 140.67 142.65 140.2701 142.54 405,604
07/02/2014 141.45 141.9099 139.82 140.26 630,954
07/01/2014 139.7 142.91 139.7 141.87 1,058,081
06/30/2014 138.91 139.97 137.66 139.22 775,293
06/27/2014 138.12 139.3 137.62 138.46 1,459,089
06/26/2014 139.16 139.16 136.86 138.11 839,644
06/25/2014 138.47 139.13 137.21 138.99 964,902
06/24/2014 139.35 141.25 138.49 138.93 782,432
06/23/2014 138.33 140.93 137.13 139.33 952,112
06/20/2014 140.05 140.29 138.63 138.87 997,695
06/19/2014 139.87 140.38 139.01 139.3 643,676
06/18/2014 138.25 140.02 137.09 139.79 684,119
06/17/2014 138.04 138.73 136.64 138 932,683
06/16/2014 138.54 139.59 137.05 138.38 756,169
06/13/2014 138.44 138.59 136.94 138.23 1,179,754
06/12/2014 140.81 141.3497 138.25 138.56 1,331,889
06/11/2014 142.19 142.8 140.47 140.96 884,350
06/10/2014 141.93 143.37 141.05 143.35 926,052
06/09/2014 144.26 144.43 141.77 141.93 981,381
06/06/2014 143.28 144.31 142.86 144.07 672,118
06/05/2014 143.05 143.91 141.135 143.2 891,673
06/04/2014 142.79 143.3571 141.57 141.59 985,819
06/03/2014 143.24 144.57 142.87 143.5 747,840
06/02/2014 144.18 144.18 142.88 143.41 492,569
05/30/2014 143.28 144.26 142.51 143.55 1,053,253
05/29/2014 144.02 144.92 142.42 143.22 637,004
05/28/2014 144 144.59 142.55 143.26 661,710
05/27/2014 147.75 147.98 142.81 143.71 1,280,952
05/23/2014 146.26 147.52 145.77 147.26 554,749
05/22/2014 144.94 146.78 144.4 145.89 597,843
05/21/2014 144.79 145.664 144.54 145.41 725,192
05/20/2014 145.02 146.09 143.47 144.41 573,292
05/19/2014 144.97 145.825 143.91 145.48 830,851
05/16/2014 144.58 146.36 142.78 145.98 1,491,325
05/15/2014 144.12 144.22 140.74 144.13 1,800,127
05/14/2014 150.72 151 143.42 144.53 2,546,349
05/13/2014 155.03 155.33 149.83 151.55 1,615,463
05/12/2014 152.37 156.278 152.27 155.88 886,584
05/09/2014 150.59 151.6 149.15 151.53 562,451
05/08/2014 151.62 152.82 150.073 150.96 560,542
05/07/2014 149.96 151.84 147.66 151.77 872,896
05/06/2014 152.02 152.88 149.22 149.38 884,650
05/05/2014 152.01 153.78 151.0401 152.49 487,114
05/02/2014 152.55 154.94 151.39 152.5 643,216
05/01/2014 152.96 154.97 151.42 152.2 752,509
04/30/2014 152.17 153.59 151.4738 153.38 585,907
04/29/2014 154.21 154.39 150.72 152.26 984,529
04/28/2014 155.9 156.66 151 154.38 1,414,046
04/25/2014 151.33 155.8125 149.02 155.42 1,533,577
04/24/2014 154.3 155.25 152.3425 154.66 859,804
04/23/2014 154.34 154.385 152.541 153.53 722,387
04/22/2014 154.5 155.58 153.66 154.86 869,158
04/21/2014 154.37 154.85 153 154.38 597,465
04/17/2014 154.94 155.65 153.12 153.75 785,303
04/16/2014 152.93 154.8 151.71 154.76 1,007,199
04/15/2014 149.3 152.37 148.43 151.46 1,120,816
04/14/2014 149.06 150.57 146.96 148.37 717,535
04/11/2014 146.43 150.83 145.5 147.78 1,230,882
04/10/2014 149.69 151.04 147.18 147.38 916,943
04/09/2014 149.34 151.09 147.308 150.08 871,226
04/08/2014 147.53 149.87 146.03 147.98 982,319
04/07/2014 151.64 153.35 145.94 147.82 1,276,911
04/04/2014 154.7 156.71 151.73 152 1,361,126
04/03/2014 154.21 154.41 152.1503 153.09 835,133
04/02/2014 153.3 154.36 152.24 153.63 781,585
04/01/2014 149.73 154.21 149.06 153.3 1,237,481
03/31/2014 147.58 149.575 146.83 149.46 906,898
03/28/2014 143.78 147.12 143.535 146.75 761,204
03/27/2014 142.35 144.3 142.05 143.08 681,276
03/26/2014 146.05 147.04 142.52 142.64 677,786
03/25/2014 143.88 145.81 143.43 145.35 772,107
03/24/2014 145.87 146.07 141.6 142.95 756,267
03/21/2014 145.79 146.61 144.48 144.93 1,264,278
03/20/2014 145.86 145.91 143.81 144.72 739,366
03/19/2014 146.96 147.89 144.74 146.35 663,891
03/18/2014 145.47 146.8 144.81 146.33 646,071
03/17/2014 142.5 146.369 142.5 144.98 985,233
03/14/2014 141.63 143.01 140.7978 142.08 1,026,008
03/13/2014 144.4 145.3 140.49 141.69 931,777
03/12/2014 144.41 144.428 142 144.05 865,299
03/11/2014 145.95 146.65 143.74 144.42 891,438
03/10/2014 145.73 145.78 144.58 145.7 985,460
03/07/2014 148.96 149.4 145.72 145.99 903,415
03/06/2014 148.27 148.872 146.95 147.49 648,895
03/05/2014 145.65 148.63 144.87 147.78 1,318,164
03/04/2014 144.92 146.79 144.584 145.88 1,108,335
03/03/2014 142.44 144.38 141.76 143.14 1,382,668
02/28/2014 144.74 146.5 143.03 144.63 1,283,999
02/27/2014 142.07 145.49 142 145.03 1,110,650
02/26/2014 140.85 143.62 138.9 142.3 1,190,587
02/25/2014 140.87 142.21 140.24 140.73 1,195,273
02/24/2014 139.51 142.09 138.82 140.87 1,219,269
02/21/2014 138.29 139.66 138.0453 138.8 1,170,891
02/20/2014 135.43 138.26 133.39 138.01 1,314,540
02/19/2014 136.68 137.07 134.69 135.11 1,256,973
02/18/2014 139.06 140.25 135.86 136.66 1,432,893
02/14/2014 138.41 140.38 137.62 138.56 1,381,049
02/13/2014 136.74 139.09 136.261 138.43 868,302
02/12/2014 138.63 139.819 136.59 137.93 1,250,087
02/11/2014 136.57 138.539 136.28 137.97 1,507,830
02/10/2014 136.58 138.82 135.73 136.59 1,519,864
02/07/2014 134.54 137.27 133.6 136.55 1,971,418
02/06/2014 130.79 133.63 130.52 133.6 1,890,918
02/05/2014 129.54 130.73 128.24 130.38 1,876,033
02/04/2014 128.28 130.97 127.5901 130.6 2,339,316
02/03/2014 133.3 134.3177 124.39 126.69 3,605,317
01/31/2014 131 136.32 130.32 133.3 3,119,369
01/30/2014 146.45 147 130.05 132.22 4,738,071
01/29/2014 142.79 144.45 140.97 141.63 1,473,031
01/28/2014 142.24 145.193 140.73 143.9 1,642,924
01/27/2014 147.6 147.6 141.88 142.49 1,925,794
01/24/2014 150.39 152.26 145.5 145.68 1,331,675
01/23/2014 149.51 153.38 149.51 153.33 993,587
01/22/2014 153.73 153.73 150.16 150.98 1,239,568
01/21/2014 157.28 157.89 151.62 153.7 1,072,496
01/17/2014 157.43 159.749 156.2 156.84 772,913
01/16/2014 157.62 159.26 156.8 159.07 714,573
01/15/2014 155.25 158.11 155.22 157.6 753,100
01/14/2014 153.56 155.37 153.3 155.25 1,097,474
01/13/2014 156.21 156.545 152.79 153.5 696,474
01/10/2014 159.91 160.01 156.29 156.64 852,595
01/09/2014 158.05 159.36 156.58 159.01 788,871
01/08/2014 155.5 157.61 153.46 157.6 813,516
01/07/2014 154.91 156.16 154.46 154.58 664,351
01/06/2014 157.37 157.7 154.37 154.45 594,894
01/03/2014 156.29 158.56 156.29 156.9 442,436
01/02/2014 156.52 157.11 155.11 156.03 407,385
12/31/2013 157.07 157.5 156.35 156.86 340,493
12/30/2013 156.63 157.565 155.95 157.04 283,707
12/27/2013 158.75 159.045 156.17 156.96 341,134
12/26/2013 155.83 159.22 155.77 157.8 443,487
12/24/2013 156.17 157.71 155.982 156.94 289,811
12/23/2013 156.61 157.02 155.44 156.59 535,883
12/20/2013 154.95 156.57 153.49 155.28 955,786
12/19/2013 155.92 156.13 152.73 153.52 716,876
12/18/2013 152.61 156.69 150.735 156.15 1,122,406
12/17/2013 150.62 152.08 148.85 151.53 872,841
12/16/2013 149.6 152.26 149.6 149.94 908,435
12/13/2013 149.25 149.79 147.215 148.85 983,108
12/12/2013 148.13 149.13 147.73 148.63 1,036,812
12/11/2013 151.2 151.86 147.69 147.89 870,697
12/10/2013 150.32 155.05 149.26 151.6 935,421
12/09/2013 149.55 152.48 149.29 149.99 835,390
12/06/2013 148.25 150.26 147.4 149.55 755,502
12/05/2013 147.93 148.06 146.22 146.95 648,180
12/04/2013 148.95 150.41 146.57 148.08 715,120
12/03/2013 148.16 149.22 147.54 148.99 783,758
12/02/2013 153.01 153.6 149.09 149.29 595,749
11/29/2013 152.78 154.43 152.22 152.76 267,748
11/27/2013 153.29 154.24 151.67 152.32 447,298
11/26/2013 151.49 153.9975 150.89 153.11 589,283
11/25/2013 150.28 152.38 149.56 151.27 791,404
11/22/2013 150.16 151.4 149.35 150.28 836,049
11/21/2013 145.37 150.46 145.37 150.23 934,872
11/20/2013 149.25 150.75 144.51 145.62 1,126,158
11/19/2013 148.62 151.65 147.4 149.26 898,725
11/18/2013 151.51 152.93 150.23 150.54 1,198,175
11/15/2013 149.9 152.27 149.06 150.84 1,575,694
11/14/2013 144.56 150.44 144.56 149.05 1,411,471
11/13/2013 141.3 144.53 141.3 144.25 714,352
11/12/2013 142.61 143.695 141.12 142.77 845,146
11/11/2013 144.82 145.5251 141.92 142.51 1,067,222
11/08/2013 144.02 145.26 142.663 145.25 681,760
11/07/2013 147.63 149.14 143.803 143.95 844,017
11/06/2013 147.63 148.73 146.21 146.53 857,077
11/05/2013 149.4 149.49 147 147.85 823,662
11/04/2013 148.24 150.31 147.93 150.26 678,789
11/01/2013 146.02 147.28 145.1373 147.06 779,101
10/31/2013 146.56 147.93 145.26 146.01 828,214
10/30/2013 149 149.47 144.85 147.03 971,641
10/29/2013 146.32 148.95 145.89 148.93 890,987
10/28/2013 146.5 147.32 144.7 145.99 564,919
10/25/2013 147.6 147.92 144.19 146.18 712,168
10/24/2013 144.58 147.62 143.7 147.26 1,090,023
10/23/2013 145.76 147.08 143.74 144.4 1,251,917
10/22/2013 140.85 147.44 138.01 146.19 4,149,734
10/21/2013 133.25 135 129.39 130.97 2,373,699
10/18/2013 135.96 136.03 132.4 133.43 1,071,914
10/17/2013 132.85 134.87 131.97 134.7 1,199,197
10/16/2013 133.12 134.48 131.5 133.74 1,106,377
10/15/2013 131.27 132.64 129.57 132.05 1,686,460
10/14/2013 138.76 138.76 129.22 131.29 3,701,628
10/11/2013 139.67 140.45 138.32 140.42 450,917
10/10/2013 137.51 140.38 136.65 139.36 722,677
10/09/2013 133.72 138.065 132.88 136.13 1,120,550
10/08/2013 135.96 137.5 133.66 134.07 1,131,002
10/07/2013 138 138.75 136.1 136.63 1,159,970
10/04/2013 139.42 141.05 138.18 139.68 904,732
10/03/2013 141.52 142.32 138.06 139.42 1,877,156
10/02/2013 143.29 143.52 140.41 141.62 2,222,954
10/01/2013 146.05 147.11 144.0125 144.69 1,264,722
09/30/2013 145.48 147.32 144.29 146.44 690,227
09/27/2013 147.48 149 146.77 147.41 442,486
09/26/2013 149.22 149.855 146.77 147.66 817,916
09/25/2013 148.55 149.64 146.08 148.51 770,196
09/24/2013 146.31 150.48 145.89 148.78 812,098
09/23/2013 148.2 148.28 144.48 146.31 763,493
09/20/2013 150.23 150.76 147.86 148.05 1,256,620
09/19/2013 150.61 151.84 148.98 149.71 1,420,598
09/18/2013 144.6 149.815 141.935 149.81 1,777,186
09/17/2013 141.18 144 140.5 143.03 950,444
09/16/2013 139.7 141.86 139.25 141.24 1,542,256
09/13/2013 135.71 137.2 134.73 137 739,760
09/12/2013 135.78 137.07 134.5 134.93 670,741
09/11/2013 137 137.43 134.86 135.79 1,166,685
09/10/2013 136.36 136.99 134.992 136.96 566,893
09/09/2013 132.21 136.46 131.53 135.62 914,011
09/06/2013 130.62 132.5 128.78 131.37 771,874
09/05/2013 131.6 132.01 129.39 129.48 560,944
09/04/2013 128.43 132 128.21 131.76 979,374
09/03/2013 131.03 131.16 128 128.56 562,712
08/30/2013 129.88 130.61 127.98 128.65 552,394
08/29/2013 128.55 131.5 128.55 129.78 467,875
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?