Whirlpool Corporation (WHR)
NYSE: WHR · Real-Time Price · USD
72.14
-0.08 (-0.11%)
At close: Dec 31, 2025, 4:00 PM EST
72.05
-0.09 (-0.12%)
After-hours: Dec 31, 2025, 7:47 PM EST
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 71.98 | 72.61 | 71.21 | 72.14 | 72.14 | -0.11% | 1,095,563 |
| Dec 30, 2025 | 71.37 | 72.79 | 71.18 | 72.22 | 72.22 | 0.81% | 1,134,893 |
| Dec 29, 2025 | 71.93 | 73.15 | 71.48 | 71.64 | 71.64 | -0.65% | 1,128,939 |
| Dec 26, 2025 | 71.90 | 72.54 | 71.51 | 72.11 | 72.11 | 0.01% | 701,069 |
| Dec 24, 2025 | 71.65 | 72.34 | 71.10 | 72.10 | 72.10 | 0.71% | 740,009 |
| Dec 23, 2025 | 72.14 | 72.50 | 71.03 | 71.59 | 71.59 | -1.16% | 1,024,492 |
| Dec 22, 2025 | 73.41 | 73.75 | 71.41 | 72.43 | 72.43 | -1.56% | 1,707,424 |
| Dec 19, 2025 | 76.65 | 77.00 | 73.51 | 73.58 | 73.58 | -4.39% | 2,491,038 |
| Dec 18, 2025 | 77.02 | 78.21 | 76.50 | 76.96 | 76.96 | 1.13% | 1,019,402 |
| Dec 17, 2025 | 74.97 | 77.32 | 74.97 | 76.10 | 76.10 | 0.69% | 1,387,026 |
| Dec 16, 2025 | 77.27 | 77.88 | 74.84 | 75.58 | 75.58 | -2.17% | 1,120,822 |
| Dec 15, 2025 | 77.75 | 78.00 | 76.26 | 77.26 | 77.26 | -0.49% | 1,150,589 |
| Dec 12, 2025 | 79.15 | 79.80 | 77.47 | 77.64 | 77.64 | -1.16% | 1,017,530 |
| Dec 11, 2025 | 78.19 | 80.14 | 78.15 | 78.55 | 78.55 | 0.55% | 905,158 |
| Dec 10, 2025 | 75.50 | 78.39 | 74.84 | 78.12 | 78.12 | 4.70% | 1,569,458 |
| Dec 9, 2025 | 74.10 | 76.09 | 74.10 | 74.61 | 74.61 | -0.53% | 1,173,355 |
| Dec 8, 2025 | 75.80 | 76.05 | 74.52 | 75.01 | 75.01 | -1.38% | 1,341,476 |
| Dec 5, 2025 | 78.60 | 79.88 | 76.00 | 76.06 | 76.06 | -4.81% | 1,455,357 |
| Dec 4, 2025 | 80.68 | 81.20 | 78.97 | 79.90 | 79.90 | -1.18% | 980,439 |
| Dec 3, 2025 | 79.94 | 81.85 | 79.43 | 80.85 | 80.85 | 1.62% | 1,219,913 |
| Dec 2, 2025 | 79.57 | 79.84 | 78.06 | 79.56 | 79.56 | 0.10% | 1,095,839 |
| Dec 1, 2025 | 77.00 | 80.60 | 76.59 | 79.48 | 79.48 | 2.75% | 1,080,982 |
| Nov 28, 2025 | 78.56 | 78.66 | 77.03 | 77.35 | 77.35 | -1.77% | 671,067 |
| Nov 26, 2025 | 77.10 | 79.26 | 77.10 | 78.74 | 78.74 | 1.30% | 1,181,178 |
| Nov 25, 2025 | 75.46 | 78.61 | 75.10 | 77.73 | 77.73 | 3.61% | 1,653,541 |
| Nov 24, 2025 | 73.00 | 75.69 | 71.84 | 75.02 | 75.02 | 2.21% | 1,741,067 |
| Nov 21, 2025 | 70.13 | 73.89 | 69.83 | 73.40 | 73.40 | 4.48% | 1,802,114 |
| Nov 20, 2025 | 71.00 | 73.27 | 69.52 | 70.25 | 69.35 | 0.30% | 1,795,046 |
| Nov 19, 2025 | 68.79 | 70.28 | 67.65 | 70.04 | 69.14 | 1.98% | 1,352,876 |
| Nov 18, 2025 | 68.00 | 68.91 | 67.01 | 68.68 | 67.80 | 0.70% | 1,564,520 |
| Nov 17, 2025 | 70.78 | 71.30 | 68.11 | 68.20 | 67.33 | -2.96% | 2,133,073 |
| Nov 14, 2025 | 67.10 | 70.30 | 66.90 | 70.28 | 69.38 | 6.99% | 2,920,672 |
| Nov 13, 2025 | 66.30 | 66.82 | 65.35 | 65.69 | 64.85 | -1.46% | 1,392,707 |
| Nov 12, 2025 | 66.45 | 67.17 | 65.80 | 66.66 | 65.81 | 0.88% | 1,379,277 |
| Nov 11, 2025 | 66.06 | 66.77 | 65.67 | 66.08 | 65.23 | 0.89% | 1,084,569 |
| Nov 10, 2025 | 68.11 | 68.29 | 65.43 | 65.50 | 64.66 | -3.09% | 1,720,903 |
| Nov 7, 2025 | 68.08 | 68.76 | 67.15 | 67.59 | 66.72 | -1.24% | 1,194,143 |
| Nov 6, 2025 | 71.20 | 71.50 | 68.18 | 68.44 | 67.56 | -3.82% | 1,498,788 |
| Nov 5, 2025 | 70.47 | 71.24 | 68.75 | 71.16 | 70.25 | 0.94% | 1,238,503 |
| Nov 4, 2025 | 70.37 | 71.05 | 69.01 | 70.50 | 69.60 | -0.62% | 1,241,280 |
| Nov 3, 2025 | 71.50 | 71.53 | 69.37 | 70.94 | 70.03 | -0.96% | 1,266,845 |
| Oct 31, 2025 | 72.70 | 72.70 | 70.95 | 71.63 | 70.71 | -0.13% | 1,414,930 |
| Oct 30, 2025 | 74.00 | 74.28 | 71.50 | 71.72 | 70.80 | -3.81% | 1,817,736 |
| Oct 29, 2025 | 76.00 | 76.68 | 73.80 | 74.56 | 73.60 | -3.89% | 1,664,982 |
| Oct 28, 2025 | 74.19 | 79.50 | 73.26 | 77.58 | 76.59 | 5.15% | 4,445,951 |
| Oct 27, 2025 | 74.05 | 74.92 | 73.36 | 73.78 | 72.83 | 0.16% | 2,243,109 |
| Oct 24, 2025 | 74.92 | 75.03 | 73.62 | 73.66 | 72.72 | -0.85% | 977,650 |
| Oct 23, 2025 | 73.19 | 74.44 | 72.03 | 74.29 | 73.34 | 1.75% | 878,247 |
| Oct 22, 2025 | 73.74 | 74.84 | 72.62 | 73.01 | 72.07 | -2.07% | 1,292,000 |
| Oct 21, 2025 | 72.50 | 75.12 | 71.92 | 74.55 | 73.59 | 2.62% | 1,144,403 |