Whirlpool Corp (WHR)

Historical Prices For Whirlpool Corp (WHR)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	77.92	78.28	76.77	78.09	1,244,967	78.09
5/29/2025	78.97	79.83	77.38	78.62	857,057	78.62
5/28/2025	79.52	80.61	78.12	78.14	927,316	78.14
5/27/2025	78.40	79.89	77.91	79.67	940,251	79.67
5/23/2025	76.07	77.58	76.07	77.28	785,893	77.28
5/22/2025	76.50	78.28	76.15	77.73	952,149	77.73
5/21/2025	81.00	81.80	77.01	77.20	1,478,681	77.20
5/20/2025	81.85	82.70	81.62	82.02	865,833	82.02
5/19/2025	81.22	82.28	80.25	82.20	846,970	82.20
5/16/2025	81.90	83.26	81.65	82.67	919,726	82.67
5/15/2025	83.11	84.31	82.51	83.63	1,447,875	81.88
5/14/2025	84.03	84.98	82.27	83.63	1,109,650	81.88
5/13/2025	84.53	85.72	83.86	84.05	1,406,517	82.29
5/12/2025	85.00	87.28	82.63	83.57	1,459,629	81.82
5/09/2025	80.06	80.76	79.34	80.03	1,111,700	78.36
5/08/2025	77.39	80.04	77.34	79.87	1,042,408	78.20
5/07/2025	76.76	77.25	75.90	76.53	847,965	74.93
5/06/2025	76.35	77.20	75.52	76.64	1,109,072	75.04
5/05/2025	77.20	77.85	76.47	77.12	961,068	75.51
5/02/2025	76.44	78.94	76.34	77.87	1,233,518	76.24
5/01/2025	76.38	76.92	74.50	75.71	1,337,661	74.13
4/30/2025	75.45	76.44	73.72	76.28	1,474,135	74.68
4/29/2025	76.07	77.76	75.95	76.58	1,544,406	74.98
4/28/2025	77.34	78.60	76.13	77.06	1,098,717	75.45
4/25/2025	78.49	79.69	76.93	77.40	1,588,892	75.78
4/24/2025	79.85	80.62	76.27	78.97	2,873,820	77.32
4/23/2025	79.72	81.77	77.42	77.74	1,739,637	76.11
4/22/2025	77.81	78.89	76.41	77.32	1,606,164	75.70
4/21/2025	77.21	77.59	75.03	77.04	1,199,626	75.43
4/17/2025	77.31	78.89	76.76	78.84	1,098,031	77.19
4/16/2025	79.44	80.72	76.29	77.39	1,073,894	75.77
4/15/2025	80.29	81.08	78.42	79.43	1,051,113	77.77
4/14/2025	82.86	82.96	79.42	80.22	1,206,349	78.54
4/11/2025	80.75	81.72	77.17	81.26	1,176,633	79.56
4/10/2025	82.61	83.75	76.47	80.95	1,624,892	79.26
4/09/2025	75.58	86.14	75.04	85.27	2,131,608	83.49
4/08/2025	84.94	85.50	76.26	77.44	1,379,571	75.82
4/07/2025	82.68	86.73	80.10	83.10	1,647,966	81.36
4/04/2025	83.62	85.12	79.70	85.66	1,817,318	83.87
4/03/2025	87.79	90.09	85.92	86.12	3,214,696	84.32
4/02/2025	89.87	91.68	89.31	90.78	987,430	88.88
4/01/2025	90.30	91.58	88.60	91.16	985,895	89.25
3/31/2025	88.43	90.90	87.06	90.13	764,358	88.24
3/28/2025	92.52	92.86	89.05	89.51	1,053,804	87.64
3/27/2025	93.49	94.55	92.67	93.00	528,879	91.05
3/26/2025	94.10	94.99	93.40	93.87	616,375	91.91
3/25/2025	95.29	95.35	93.51	93.83	756,254	91.87
3/24/2025	94.02	96.10	93.95	95.64	578,491	93.64
3/21/2025	92.78	93.85	92.07	93.35	1,177,585	91.40
3/20/2025	93.75	95.55	93.08	94.15	656,331	92.18
3/19/2025	93.16	95.33	93.10	94.50	605,357	92.52
3/18/2025	94.69	95.31	92.27	93.21	876,288	91.26
3/17/2025	91.03	94.70	91.03	94.23	907,935	92.26
3/14/2025	90.17	92.80	89.90	90.98	967,718	89.08
3/13/2025	90.61	91.43	87.86	88.58	1,180,523	86.73
3/12/2025	91.99	92.46	90.04	91.05	954,463	89.14
3/11/2025	94.50	94.61	90.56	91.92	1,298,106	90.00
3/10/2025	94.65	97.00	94.19	94.62	753,777	92.64
3/07/2025	93.50	96.31	91.62	94.87	1,243,778	92.88
3/06/2025	91.19	94.35	91.14	93.90	894,630	91.94
3/05/2025	91.35	92.29	89.46	91.58	1,296,041	89.66
3/04/2025	96.88	97.50	90.68	90.71	2,623,965	88.81
3/03/2025	102.00	102.00	98.04	98.45	1,333,828	96.39