Whirlpool Corporation (WHR)
NYSE: WHR
· Real-Time Price · USD
80.04
0.48 (0.60%)
At close: Oct 03, 2025, 3:59 PM
80.17
0.16%
After-hours: Oct 03, 2025, 07:40 PM EDT
WHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 79.94 | 80.59 | 79.13 | 80.05 | 80.05 | 0.62% | 869,217 |
| Oct 2, 2025 | 79.04 | 80.20 | 78.79 | 79.56 | 79.56 | 0.70% | 980,600 |
| Oct 1, 2025 | 78.54 | 79.45 | 78.05 | 79.01 | 79.01 | 0.52% | 793,365 |
| Sep 30, 2025 | 78.31 | 78.84 | 77.19 | 78.60 | 78.60 | 0.29% | 1,093,911 |
| Sep 29, 2025 | 78.57 | 78.96 | 77.07 | 78.37 | 78.37 | 1.14% | 1,164,200 |
| Sep 26, 2025 | 77.65 | 78.86 | 77.30 | 77.49 | 77.49 | 0.03% | 1,177,609 |
| Sep 25, 2025 | 79.10 | 79.52 | 77.21 | 77.47 | 77.47 | -2.72% | 2,091,333 |
| Sep 24, 2025 | 79.19 | 80.60 | 79.19 | 79.64 | 79.64 | -0.36% | 1,207,343 |
| Sep 23, 2025 | 81.67 | 82.22 | 79.82 | 79.93 | 79.93 | -1.43% | 1,271,933 |
| Sep 22, 2025 | 82.52 | 82.52 | 80.74 | 81.09 | 81.09 | -1.92% | 1,331,774 |
| Sep 19, 2025 | 84.28 | 84.67 | 82.50 | 82.68 | 82.68 | -2.61% | 1,620,848 |
| Sep 18, 2025 | 86.45 | 86.80 | 84.75 | 84.90 | 84.90 | -1.79% | 2,067,634 |
| Sep 17, 2025 | 90.27 | 91.57 | 86.34 | 86.45 | 86.45 | -4.26% | 1,583,590 |
| Sep 16, 2025 | 90.25 | 90.83 | 89.04 | 90.30 | 90.30 | 0.41% | 1,798,100 |
| Sep 15, 2025 | 93.02 | 93.29 | 89.34 | 89.93 | 89.93 | -2.36% | 1,043,106 |
| Sep 12, 2025 | 94.29 | 94.62 | 92.05 | 92.10 | 92.10 | -3.01% | 894,162 |
| Sep 11, 2025 | 93.49 | 95.28 | 92.72 | 94.96 | 94.96 | 1.29% | 818,945 |
| Sep 10, 2025 | 93.17 | 93.98 | 91.58 | 93.75 | 93.75 | -0.06% | 1,100,800 |
| Sep 9, 2025 | 95.21 | 96.57 | 93.75 | 93.81 | 93.81 | -1.81% | 1,164,849 |
| Sep 8, 2025 | 94.51 | 96.00 | 92.83 | 95.54 | 95.54 | 1.16% | 976,581 |
Page 1 of 136