Whirlpool Corp (WHR)

Historical Prices For Whirlpool Corp (WHR)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	74.92	75.03	73.62	73.66	977,650	73.66
10/23/2025	73.19	74.44	72.03	74.29	878,179	74.29
10/22/2025	73.74	74.83	72.62	73.01	1,291,974	73.01
10/21/2025	72.50	75.12	71.92	74.55	1,144,189	74.55
10/20/2025	73.00	74.08	72.03	72.65	874,456	72.65
10/17/2025	72.30	72.84	71.61	72.76	864,210	72.76
10/16/2025	73.02	73.12	71.62	72.19	1,961,241	72.19
10/15/2025	74.39	75.53	73.06	73.16	1,038,578	73.16
10/14/2025	71.31	74.66	71.00	74.04	1,463,742	74.04
10/13/2025	72.62	73.28	71.77	71.92	1,109,129	71.92
10/10/2025	74.50	75.05	71.33	71.53	1,954,725	71.53
10/09/2025	77.15	77.27	74.07	74.45	1,588,911	74.45
10/08/2025	76.90	78.20	75.80	77.13	950,503	77.13
10/07/2025	79.36	79.58	76.60	76.63	778,055	76.63
10/06/2025	80.00	80.49	78.26	79.33	930,345	79.33
10/03/2025	79.94	80.59	79.13	80.05	869,330	80.05
10/02/2025	79.04	80.20	78.78	79.56	980,285	79.56
10/01/2025	78.54	79.45	78.05	79.01	793,236	79.01
9/30/2025	78.31	78.84	77.19	78.60	1,093,275	78.60
9/29/2025	78.57	78.96	77.07	78.37	1,164,196	78.37
9/26/2025	77.65	78.86	77.30	77.49	1,178,238	77.49
9/25/2025	79.10	79.52	77.21	77.47	2,090,797	77.47
9/24/2025	79.19	80.60	79.19	79.64	1,207,322	79.64
9/23/2025	81.67	82.22	79.82	79.93	1,271,193	79.93
9/22/2025	82.52	82.52	80.74	81.09	1,331,719	81.09
9/19/2025	84.28	84.67	82.50	82.68	1,620,883	82.68
9/18/2025	86.45	86.80	84.75	84.90	2,067,442	84.90
9/17/2025	90.27	91.57	86.34	86.45	1,583,423	86.45
9/16/2025	90.25	90.83	89.04	90.30	1,798,088	90.30
9/15/2025	93.02	93.29	89.34	89.93	1,043,104	89.93
9/12/2025	94.29	94.62	92.05	92.10	894,162	92.10
9/11/2025	93.49	95.28	92.72	94.96	818,898	94.96
9/10/2025	93.17	93.98	91.58	93.75	1,100,778	93.75
9/09/2025	95.21	96.57	93.75	93.81	1,164,786	93.81
9/08/2025	94.50	96.00	92.83	95.54	976,527	95.54
9/05/2025	92.65	96.46	92.36	94.44	1,228,375	94.44
9/04/2025	89.77	92.19	89.06	92.03	952,534	92.03
9/03/2025	90.02	91.38	89.23	89.46	885,222	89.46
9/02/2025	91.95	92.19	90.13	90.55	1,147,923	90.55
8/29/2025	93.83	94.58	92.19	93.15	1,165,752	93.15
8/28/2025	95.25	95.25	93.37	94.46	841,842	93.56
8/27/2025	94.49	95.97	94.25	94.60	808,062	93.70
8/26/2025	93.44	95.47	93.14	94.94	1,117,637	94.04
8/25/2025	93.30	94.46	92.21	93.62	956,648	92.73
8/22/2025	88.89	94.24	88.47	93.65	1,395,642	92.76
8/21/2025	86.29	88.30	85.46	88.21	765,523	87.37
8/20/2025	89.26	90.30	86.99	87.00	1,089,969	86.17
8/19/2025	88.80	91.62	88.22	89.57	1,088,876	88.72
8/18/2025	88.75	89.30	87.44	88.09	1,455,832	87.25
8/15/2025	89.70	90.03	88.10	88.13	983,789	87.29
8/14/2025	88.23	89.46	87.25	89.01	809,679	88.16
8/13/2025	85.94	91.08	85.51	90.21	1,276,085	89.35
8/12/2025	82.69	86.14	82.50	85.74	1,320,180	84.92
8/11/2025	83.90	84.75	81.06	82.23	1,236,988	81.45
8/08/2025	84.35	84.35	82.88	83.71	1,064,952	82.91
8/07/2025	84.11	85.13	83.17	83.75	1,014,581	82.95
8/06/2025	85.00	85.00	82.61	82.92	1,111,653	82.13
8/05/2025	83.53	84.98	82.68	84.53	1,443,226	83.72
8/04/2025	82.67	83.67	81.50	83.10	1,506,351	82.31
8/01/2025	82.73	83.01	80.93	82.67	2,335,693	81.88
7/31/2025	82.93	84.42	82.50	83.04	2,402,229	82.25
7/30/2025	84.41	85.16	83.00	83.74	4,132,408	82.94
7/29/2025	85.51	90.55	84.01	84.76	14,679,657	83.95
7/28/2025	100.00	100.49	96.81	97.91	3,736,570	96.98