Whirlpool Corporation Historical Stock Prices

WHR 
$169.4
*  
0.33
0.19%
Get WHR Alerts
*Delayed - data as of Jul. 6, 2015 9:40 ET  -  Find a broker to begin trading WHR now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    WHR Real Time
 
 
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: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

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.
9:40  169.62  171.01  168.85  169.40 64,138
07/02/2015 170.99 170.99 168.19 169.73 1,283,539
07/01/2015 174.87 174.9997 169.4 171 1,611,991
06/30/2015 175.16 175.6 172.85 173.05 844,822
06/29/2015 176.87 178.42 173.518 173.77 742,459
06/26/2015 178.89 179.98 176.92 177.81 1,033,932
06/25/2015 183.66 183.66 178.19 178.27 1,298,554
06/24/2015 185.13 186.73 182.58 182.72 900,854
06/23/2015 185.25 187.18 184.57 185.26 497,942
06/22/2015 187.95 188.01 184.04 184.93 800,282
06/19/2015 188.18 189.58 187.24 187.57 1,032,307
06/18/2015 185.96 188.4 185.88 187.25 543,110
06/17/2015 183.99 185.89 183.342 185.55 465,402
06/16/2015 183.45 185.29 182.67 183.89 644,104
06/15/2015 184.8 185.31 183 184.01 628,238
06/12/2015 185.48 187.07 184.77 185.99 482,251
06/11/2015 186.85 189.5 186.221 186.73 674,708
06/10/2015 184.14 186.425 183.442 185.98 828,615
06/09/2015 185.64 185.64 182.72 182.99 1,138,458
06/08/2015 187.86 188.91 185.24 185.4 639,904
06/05/2015 187.49 188.35 185.8 187.77 485,812
06/04/2015 187.86 189.08 187.32 187.99 707,683
06/03/2015 188.31 189.46 186.79 189.25 717,068
06/02/2015 186.13 188.975 185.5601 188.23 771,111
06/01/2015 184.64 188.255 183.27 186.96 903,475
05/29/2015 187.24 188.35 184.03 184.25 875,798
05/28/2015 187.51 188.39 186.34 187.52 577,895
05/27/2015 188.33 188.84 185.2 187.56 962,681
05/26/2015 191.5 192.95 187.83 188.31 656,186
05/22/2015 192.06 193.02 191.84 192.01 894,280
05/21/2015 187.77 192.52 187.61 192.05 1,014,485
05/20/2015 189.85 190.0399 187.86 189.1 772,564
05/19/2015 189.75 190.93 187.92 190.03 1,000,302
05/18/2015 187.64 189.3499 186.99 188.71 660,192
05/15/2015 189 189.39 185.015 187.83 1,225,867
05/14/2015 189.01 190.24 188.09 189.3 934,097
05/13/2015 185.9 188.28 185.17 187.66 1,046,049
05/12/2015 186.9 187.81 185.09 186.45 939,576
05/11/2015 185.8 188.94 185.02 186.98 1,557,041
05/08/2015 184.92 188.48 184.02 185.65 1,214,294
05/07/2015 179.54 182.82 179.16 182.52 955,872
05/06/2015 179.82 180.75 177.88 178.84 841,053
05/05/2015 180.27 181.58 179.55 179.6 930,012
05/04/2015 179.4 181.18 178.7744 180.15 1,037,741
05/01/2015 175.87 180.375 175.39 179.31 1,244,820
04/30/2015 179.69 180.59 174.75 175.6 1,687,813
04/29/2015 182.94 183.24 177.24 179.03 1,633,663
04/28/2015 182.54 187.5 179.12 183.7 4,734,550
04/27/2015 196.67 200.1795 196.67 197.83 1,975,823
04/24/2015 194.5 197.18 193.11 196.49 1,162,982
04/23/2015 191.24 192.185 189.875 190.92 1,207,567
04/22/2015 193.64 194.31 191.47 191.77 933,821
04/21/2015 196.41 196.51 193.65 193.97 977,628
04/20/2015 191.25 194.93 191.1 194.85 1,105,473
04/17/2015 189.74 191.57 189.01 189.6 929,113
04/16/2015 193.89 193.98 191.21 191.35 859,607
04/15/2015 196.53 197 193.94 194.95 778,501
04/14/2015 193.43 196.92 192.04 195.81 633,596
04/13/2015 195.79 195.79 192.4 193.94 809,853
04/10/2015 197.48 197.82 195.43 195.67 605,736
04/09/2015 196.28 197.09 193.24 196.16 1,002,266
04/08/2015 193.52 197.28 190.23 196.14 1,985,557
04/07/2015 201 202.09 197.67 197.73 656,151
04/06/2015 199.75 202.42 199.128 201.02 588,615
04/02/2015 200 201.67 199.26 200.38 821,889
04/01/2015 201.89 202.5 198.9 201.39 934,363
03/31/2015 200.52 204.64 200.01 202.06 1,008,198
03/30/2015 199.08 202.07 199.07 201.04 686,437
03/27/2015 195.5 198.57 194.6375 198.5 542,724
03/26/2015 192.87 197.24 192.8 196.05 1,048,736
03/25/2015 197.71 199.18 193.93 194.09 662,549
03/24/2015 196.39 201.31 196.39 198.26 899,284
03/23/2015 197 200.18 196.59 197.16 823,115
03/20/2015 195.04 198.38 194.42 197.95 1,022,940
03/19/2015 197.8 199.22 193.75 194.14 1,101,471
03/18/2015 195.62 199.7299 191.05 198.92 1,423,040
03/17/2015 198.54 198.54 195.74 196.93 768,354
03/16/2015 198.03 199.92 197.18 198.69 600,788
03/13/2015 198.24 200.15 195.35 197.62 865,319
03/12/2015 196.89 200.47 196.45 199.51 650,661
03/11/2015 203.15 203.42 195.125 196.67 1,315,039
03/10/2015 204.39 204.69 200.865 202.55 729,031
03/09/2015 203.53 206.29 202.08 205.7 922,899
03/06/2015 210.5 210.82 202.1 203.42 1,180,871
03/05/2015 212.63 213.31 209.74 210.82 741,233
03/04/2015 214.2 214.2 210.66 211.49 726,663
03/03/2015 214.67 215.5795 212.04 214.47 541,063
03/02/2015 211.96 217 211.96 215 732,621
02/27/2015 213.27 213.96 211.254 211.95 612,288
02/26/2015 213.45 214.35 211.13 212.8 762,097
02/25/2015 212.08 215.66 212.04 214.15 798,176
02/24/2015 213.81 215.55 212.7 214.3 676,298
02/23/2015 213.13 214.241 212.01 213.2 607,769
02/20/2015 211.25 213.79 210.95 213.27 807,940
02/19/2015 212.54 213.41 210.26 212.33 810,930
02/18/2015 211.96 213.907 211.922 212.55 745,330
02/17/2015 212.31 215.2 212.08 213.51 703,048
02/13/2015 211.91 214.325 211.91 213.23 488,446
02/12/2015 209.19 213.89 207.77 213.05 1,104,462
02/11/2015 208.3 209.74 206.51 207.78 598,266
02/10/2015 207.97 209.23 205.33 208.08 805,594
02/09/2015 210.12 211.14 205.805 206.29 1,081,007
02/06/2015 211.57 213.1 209.5 211.14 837,381
02/05/2015 215.25 215.4999 210.54 211.34 1,158,697
02/04/2015 207.19 217.11 206.06 214.88 2,154,241
02/03/2015 202.18 202.91 198.2 201.06 1,185,578
02/02/2015 199.46 202.23 197 201.12 1,282,488
01/30/2015 203.77 203.77 198.8 199.08 801,569
01/29/2015 201.02 204.14 199.5 203.95 1,008,510
01/28/2015 204.26 207.15 201.075 201.41 1,154,012
01/27/2015 200.49 203.24 199.8 201.87 471,033
01/26/2015 200.59 203.76 199.81 203.07 451,290
01/23/2015 200.22 201.97 199.31 200.92 380,633
01/22/2015 199.71 200.84 198.24 199.71 945,197
01/21/2015 197.7 199.11 196.67 197.66 875,188
01/20/2015 201.4 201.6279 196.29 197.88 726,468
01/16/2015 194.77 200.45 194.35 200.17 612,198
01/15/2015 198.82 200.72 195.13 195.48 901,002
01/14/2015 195.19 200.73 194.8 198.75 1,110,714
01/13/2015 201.08 205.16 194.81 197.37 1,186,534
01/12/2015 197.95 200.44 195.26 198.96 872,725
01/09/2015 197.35 199.92 196.285 197.23 881,379
01/08/2015 193.47 197.37 192.27 196.83 882,872
01/07/2015 189.39 192.81 188.3 191.88 605,309
01/06/2015 190.01 190.5 186.14 187.47 826,781
01/05/2015 191.33 192.3 188.5 189.03 733,536
01/02/2015 194.17 196.14 191.26 193.01 505,417
12/31/2014 194.88 196.71 193.43 193.74 501,618
12/30/2014 192.89 194.99 192.53 193.66 725,639
12/29/2014 191.49 194.03 191.14 193.03 640,339
12/26/2014 192.46 194.46 191.96 192.45 462,090
12/24/2014 192.16 192.24 191.05 191.15 254,447
12/23/2014 191.11 192.18 190.38 191.13 687,851
12/22/2014 189.39 190.76 187.32 190.29 668,993
12/19/2014 191.5 193.78 187.99 189.73 1,677,924
12/18/2014 191.64 192.44 188.35 190.52 1,534,433
12/17/2014 174.43 189.715 172.85 188.93 3,200,558
12/16/2014 179.06 181.04 174.02 174.43 2,476,303
12/15/2014 181.88 184.89 180.73 183.36 1,206,089
12/12/2014 183.92 185.6 180.45 180.64 1,120,796
12/11/2014 183.84 186.56 183.5 184.46 483,510
12/10/2014 186.35 188.12 183.17 183.26 909,318
12/09/2014 184.36 187.7 183.825 187.43 527,701
12/08/2014 188.68 189 185.775 186.59 524,153
12/05/2014 188.01 189.87 187.135 188.83 582,569
12/04/2014 189.01 190.22 187.48 188.26 565,770
12/03/2014 185.25 189.46 185.02 189.41 658,419
12/02/2014 185.19 185.8 183.68 184.82 655,288
12/01/2014 186.27 186.84 184.39 185.45 618,236
11/28/2014 184.24 186.64 183.52 186.17 353,325
11/26/2014 184.6 184.94 182.6 183.54 593,418
11/25/2014 184.86 185.58 183.83 184.61 864,605
11/24/2014 183.88 185.28 182.5 184.76 1,197,428
11/21/2014 184.5 185.34 183.16 183.67 983,724
11/20/2014 178.35 182.34 178.18 182.06 920,970
11/19/2014 176.43 179.95 175.73 179.89 1,080,769
11/18/2014 175.57 177.94 175.57 177.22 786,567
11/17/2014 173.36 177.2 173.02 175.55 781,775
11/14/2014 174.83 175.65 172.155 173.27 936,415
11/13/2014 175.48 177.21 174.47 175.21 501,685
11/12/2014 174.22 176.25 173.89 175.21 644,919
11/11/2014 174.29 177.18 174.12 175 774,114
11/10/2014 175.81 175.828 173.5 173.79 859,938
11/07/2014 174.43 176.62 174.43 175.81 722,763
11/06/2014 172.35 174.9 172.19 174.84 548,098
11/05/2014 174.32 174.45 172.45 172.85 588,806
11/04/2014 172.43 173.13 170.69 172.72 749,721
11/03/2014 171.56 173.27 170.62 172.6 784,531
10/31/2014 172.37 173.7 171.2 172.05 909,362
10/30/2014 168.43 171.3 167.91 170.55 876,115
10/29/2014 165.65 168.83 165.65 168.23 1,257,914
10/28/2014 154.26 170.99 153.98 168.06 2,885,939
10/27/2014 157.67 158.1 155.02 157.4 1,115,253
10/24/2014 158 159.98 157.04 158.62 907,952
10/23/2014 155.17 158.53 155.09 157.7 814,780
10/22/2014 155.22 157.2 154.12 154.39 957,036
10/21/2014 154 155.39 153.07 155.27 742,985
10/20/2014 150.54 153.54 150.54 153.21 1,107,457
10/17/2014 146.97 150.965 146.145 150.04 1,228,076
10/16/2014 141.35 147.48 141.35 145.76 940,174
10/15/2014 141.62 144.4 140.04 143.68 1,471,762
10/14/2014 141.59 146.98 141.03 145.33 1,501,563
10/13/2014 141.71 144.18 140.33 140.42 1,304,585
10/10/2014 141.28 142.8 139.97 140.63 1,230,628
10/09/2014 144.02 144.61 140.72 141.28 841,595
10/08/2014 141.87 144.1 139.85 143.93 835,257
10/07/2014 143.28 143.605 141.545 142.08 1,184,434
10/06/2014 144.45 146.19 143.65 143.89 729,184
10/03/2014 143.93 144.6 142.4 143.1 1,225,880
10/02/2014 141.08 143.32 140.631 143.06 1,117,654
10/01/2014 145.32 145.48 141 141.55 1,499,409
09/30/2014 148.81 149.24 145 145.65 1,159,719
09/29/2014 149.62 149.76 147.96 148.88 811,872
09/26/2014 150.49 151.2837 149.61 150.79 452,491
09/25/2014 153.07 153.76 150.28 150.53 673,043
09/24/2014 152.5 154.29 150.64 153.82 1,039,593
09/23/2014 152.68 153.53 152.2 152.49 596,356
09/22/2014 155.24 155.24 153.15 153.61 974,555
09/19/2014 154.76 156.13 154 155.82 1,096,272
09/18/2014 155.04 155.09 153.53 153.89 547,054
09/17/2014 152.82 154.97 152.82 154.31 648,392
09/16/2014 152.3 154.32 151.75 152.6 765,259
09/15/2014 152.6 155.19 151.9 153.17 949,079
09/12/2014 153.35 153.97 151.69 152.11 735,505
09/11/2014 152.88 153.72 152.62 153.37 523,892
09/10/2014 151.09 153.74 151.09 153.52 770,364
09/09/2014 152.67 152.67 149.74 151.26 603,992
09/08/2014 151.33 154.47 151.2 152.58 959,652
09/05/2014 153.61 153.7 151.75 152.01 1,077,323
09/04/2014 153.38 155.51 152.82 153.99 842,637
09/03/2014 153.13 154.61 152.88 153.25 687,006
09/02/2014 153.5 153.84 152.47 153.39 577,158
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
*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?