Whirlpool Corp (WHR)

Historical Prices For Whirlpool Corp (WHR)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	79.57	79.84	78.06	79.56	1,095,819	79.56
12/01/2025	77.00	80.60	76.59	79.48	1,080,913	79.48
11/28/2025	78.56	78.66	77.03	77.35	671,067	77.35
11/26/2025	77.10	79.26	77.10	78.74	1,181,178	78.74
11/25/2025	75.46	78.61	75.10	77.73	1,651,447	77.73
11/24/2025	73.00	75.69	71.84	75.02	1,738,365	75.02
11/21/2025	70.13	73.89	69.83	73.40	1,802,114	73.40
11/20/2025	71.00	73.27	69.52	70.25	1,793,038	69.35
11/19/2025	68.79	70.28	67.65	70.04	1,352,288	69.14
11/18/2025	68.00	68.91	67.01	68.68	1,563,422	67.80
11/17/2025	70.78	71.30	68.11	68.20	2,132,301	67.33
11/14/2025	67.10	70.30	66.90	70.28	2,920,672	69.38
11/13/2025	66.30	66.82	65.35	65.69	1,378,815	64.85
11/12/2025	66.45	67.17	65.80	66.66	1,378,321	65.81
11/11/2025	66.06	66.77	65.67	66.08	1,084,516	65.23
11/10/2025	68.11	68.29	65.43	65.50	1,720,032	64.66
11/07/2025	68.08	68.76	67.15	67.59	1,194,143	66.72
11/06/2025	71.20	71.50	68.18	68.44	1,496,666	67.56
11/05/2025	70.47	71.24	68.75	71.16	1,238,300	70.25
11/04/2025	70.37	71.05	69.01	70.50	1,241,058	69.60
11/03/2025	71.50	71.53	69.37	70.94	1,266,182	70.03
10/31/2025	72.70	72.70	70.95	71.63	1,414,930	70.71
10/30/2025	74.00	74.28	71.50	71.72	1,817,672	70.80
10/29/2025	76.00	76.68	73.80	74.56	1,664,550	73.60
10/28/2025	74.19	79.50	73.26	77.58	4,446,049	76.59
10/27/2025	74.05	74.92	73.36	73.78	2,202,640	72.83
10/24/2025	74.92	75.03	73.62	73.66	977,650	72.72
10/23/2025	73.19	74.44	72.03	74.29	878,179	73.34
10/22/2025	73.74	74.83	72.62	73.01	1,291,974	72.07
10/21/2025	72.50	75.12	71.92	74.55	1,144,189	73.59
10/20/2025	73.00	74.08	72.03	72.65	874,456	71.72
10/17/2025	72.30	72.84	71.61	72.76	864,210	71.83
10/16/2025	73.02	73.12	71.62	72.19	1,961,241	71.27
10/15/2025	74.39	75.53	73.06	73.16	1,038,578	72.22
10/14/2025	71.31	74.66	71.00	74.04	1,463,742	73.09
10/13/2025	72.62	73.28	71.77	71.92	1,109,129	71.00
10/10/2025	74.50	75.05	71.33	71.53	1,954,725	70.61
10/09/2025	77.15	77.27	74.07	74.45	1,588,911	73.50
10/08/2025	76.90	78.20	75.80	77.13	950,503	76.14
10/07/2025	79.36	79.58	76.60	76.63	778,055	75.65
10/06/2025	80.00	80.49	78.26	79.33	930,345	78.31
10/03/2025	79.94	80.59	79.13	80.05	869,330	79.02
10/02/2025	79.04	80.20	78.78	79.56	980,285	78.54
10/01/2025	78.54	79.45	78.05	79.01	793,236	78.00
9/30/2025	78.31	78.84	77.19	78.60	1,093,275	77.59
9/29/2025	78.57	78.96	77.07	78.37	1,164,196	77.37
9/26/2025	77.65	78.86	77.30	77.49	1,178,238	76.50
9/25/2025	79.10	79.52	77.21	77.47	2,090,797	76.48
9/24/2025	79.19	80.60	79.19	79.64	1,207,322	78.62
9/23/2025	81.67	82.22	79.82	79.93	1,271,193	78.91
9/22/2025	82.52	82.52	80.74	81.09	1,331,719	80.05
9/19/2025	84.28	84.67	82.50	82.68	1,620,883	81.62
9/18/2025	86.45	86.80	84.75	84.90	2,067,442	83.81
9/17/2025	90.27	91.57	86.34	86.45	1,583,423	85.34
9/16/2025	90.25	90.83	89.04	90.30	1,798,088	89.14
9/15/2025	93.02	93.29	89.34	89.93	1,043,104	88.78
9/12/2025	94.29	94.62	92.05	92.10	894,162	90.92
9/11/2025	93.49	95.28	92.72	94.96	818,898	93.74
9/10/2025	93.17	93.98	91.58	93.75	1,100,778	92.55
9/09/2025	95.21	96.57	93.75	93.81	1,164,786	92.61
9/08/2025	94.50	96.00	92.83	95.54	976,527	94.32
9/05/2025	92.65	96.46	92.36	94.44	1,228,375	93.23
9/04/2025	89.77	92.19	89.06	92.03	952,637	90.85