Whirlpool Corporation (WHR)
NYSE: WHR
· Real-Time Price · USD
93.65
5.44 (6.17%)
At close: Aug 22, 2025, 3:59 PM
93.21
-0.47%
After-hours: Aug 22, 2025, 07:43 PM EDT
WHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 88.89 | 94.24 | 88.47 | 93.65 | 93.65 | 6.17% | 1,395,220 |
| Aug 21, 2025 | 86.29 | 88.30 | 85.46 | 88.21 | 88.21 | 1.39% | 765,563 |
| Aug 20, 2025 | 89.26 | 90.30 | 86.99 | 87.00 | 87.00 | -2.87% | 1,089,979 |
| Aug 19, 2025 | 88.80 | 91.62 | 88.23 | 89.57 | 89.57 | 1.68% | 1,089,200 |
| Aug 18, 2025 | 88.75 | 89.30 | 87.44 | 88.09 | 88.09 | -0.05% | 1,457,000 |
| Aug 15, 2025 | 89.70 | 90.03 | 88.10 | 88.13 | 88.13 | -0.99% | 983,789 |
| Aug 14, 2025 | 88.23 | 89.46 | 87.25 | 89.01 | 89.01 | -1.33% | 809,804 |
| Aug 13, 2025 | 85.94 | 91.08 | 85.51 | 90.21 | 90.21 | 5.21% | 1,276,135 |
| Aug 12, 2025 | 82.69 | 86.14 | 82.50 | 85.74 | 85.74 | 4.27% | 1,320,758 |
| Aug 11, 2025 | 83.90 | 84.75 | 81.06 | 82.23 | 82.23 | -1.77% | 1,237,000 |
| Aug 8, 2025 | 84.35 | 84.35 | 82.88 | 83.71 | 83.71 | -0.05% | 1,064,952 |
| Aug 7, 2025 | 84.11 | 85.13 | 83.18 | 83.75 | 83.75 | 1.00% | 1,014,600 |
| Aug 6, 2025 | 85.00 | 85.00 | 82.61 | 82.92 | 82.92 | -1.90% | 1,111,654 |
| Aug 5, 2025 | 83.53 | 84.98 | 82.68 | 84.53 | 84.53 | 1.72% | 1,443,255 |
| Aug 4, 2025 | 82.67 | 83.67 | 81.50 | 83.10 | 83.10 | 0.52% | 1,506,387 |
| Aug 1, 2025 | 82.73 | 83.01 | 80.93 | 82.67 | 82.67 | -0.45% | 2,335,693 |
| Jul 31, 2025 | 82.93 | 84.42 | 82.50 | 83.04 | 83.04 | -0.84% | 2,402,627 |
| Jul 30, 2025 | 84.41 | 85.16 | 83.00 | 83.74 | 83.74 | -1.20% | 4,132,435 |
| Jul 29, 2025 | 85.51 | 90.55 | 84.01 | 84.76 | 84.76 | -13.43% | 14,680,200 |
| Jul 28, 2025 | 100.00 | 100.49 | 96.81 | 97.91 | 97.91 | -1.83% | 3,809,700 |