NYSE - Nasdaq Real Time Price
USD
Whirlpool Corporation (WHR)
26.71
-0.72
(-2.61%)
As of 3:15:05 PM EDT. Market Open.
Trade WHR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
26.06
27.32
25.91
26.71
26.71
4,744,525
Oct 27, 2026
26.85
28.19
25.50
27.42
27.42
12,385,500
Oct 26, 2026
27.93
28.25
25.73
26.45
26.45
10,058,000
Oct 23, 2026
28.18
28.60
27.50
28.11
28.11
2,788,600
Oct 22, 2026
26.45
29.02
26.27
28.80
28.80
4,922,800
Oct 21, 2026
28.08
28.14
26.18
26.53
26.53
3,746,000
Oct 20, 2026
27.38
28.85
27.04
28.04
28.04
5,077,100
Oct 19, 2026
27.50
27.75
26.08
26.46
26.46
4,847,600
Oct 16, 2026
28.40
28.89
27.71
27.89
27.89
2,582,200
Oct 15, 2026
27.99
29.10
27.99
28.04
28.04
3,950,100
Oct 14, 2026
28.45
28.56
27.15
27.63
27.63
3,659,400
Oct 13, 2026
29.01
29.47
28.59
29.26
29.26
2,569,400
Oct 12, 2026
28.59
29.14
28.18
28.88
28.88
2,723,700
Oct 9, 2026
29.13
29.25
28.48
28.83
28.83
2,380,600
Oct 8, 2026
28.89
29.31
28.47
29.16
29.16
3,423,400
Oct 7, 2026
29.80
29.80
28.39
29.19
29.19
4,849,000
Oct 6, 2026
30.24
30.57
29.90
30.15
30.15
2,218,600
Oct 5, 2026
30.25
30.61
29.49
30.03
30.03
3,004,700
Oct 2, 2026
30.80
31.25
30.00
30.31
30.31
3,005,400
Oct 1, 2026
30.69
30.94
29.81
30.48
30.48
2,998,500
Sep 30, 2026
31.09
31.59
30.21
30.68
30.68
2,976,200
Sep 29, 2026
31.75
31.88
30.51
30.67
30.67
2,425,900
Sep 28, 2026
31.53
32.50
30.30
31.40
31.40
3,682,300
Sep 25, 2026
32.93
33.24
31.53
31.71
31.71
3,185,300
Sep 24, 2026
33.05
33.16
32.17
32.98
32.98
2,093,200
Sep 23, 2026
33.24
33.64
32.66
32.93
32.93
1,940,400
Sep 22, 2026
33.35
34.00
33.13
33.56
33.56
2,678,400
Sep 21, 2026
32.48
33.35
31.52
32.64
32.64
3,050,800
Sep 18, 2026
32.85
33.03
31.95
31.97
31.97
3,755,100
Sep 17, 2026
32.75
33.27
32.12
33.03
33.03
3,380,200
Sep 16, 2026
33.58
33.79
32.26
32.42
32.42
3,030,700
Sep 15, 2026
33.90
34.05
32.86
33.03
33.03
4,124,000
Sep 14, 2026
35.20
35.70
33.86
34.00
34.00
3,680,500
Sep 11, 2026
35.64
36.31
35.07
35.21
35.21
3,517,800
Sep 10, 2026
36.16
36.44
35.32
35.89
35.89
3,387,500
Sep 9, 2026
37.40
37.68
35.83
36.83
36.83
2,815,300
Sep 8, 2026
39.08
39.36
37.57
37.61
37.61
2,086,600
Sep 4, 2026
38.56
40.23
38.37
39.30
39.30
1,875,800
Sep 3, 2026
39.50
40.15
37.80
38.49
38.49
1,979,600
Sep 2, 2026
38.29
39.52
38.26
38.92
38.92
2,681,000
Sep 1, 2026
40.36
40.43
37.42
37.94
37.94
4,594,900
Aug 31, 2026
40.21
40.95
39.89
40.84
40.84
1,812,700
Aug 28, 2026
39.71
41.48
39.65
41.15
41.15
1,860,100
Aug 27, 2026
40.05
40.05
39.10
39.75
39.75
1,707,900
Aug 26, 2026
40.92
41.17
40.09
40.14
40.14
1,230,700
Aug 25, 2026
40.46
40.88
39.45
40.72
40.72
1,475,400
Aug 24, 2026
40.00
40.80
39.42
40.13
40.13
1,661,000
Aug 21, 2026
40.85
41.97
40.22
40.35
40.35
3,189,600
Aug 20, 2026
40.08
41.03
38.83
40.47
40.47
2,126,200
Aug 19, 2026
39.86
41.72
39.75
40.09
40.09
2,134,500
Aug 18, 2026
40.00
40.32
39.18
39.27
39.27
1,436,800
Aug 17, 2026
41.00
41.21
39.12
39.59
39.59
2,696,900
Aug 14, 2026
42.50
42.99
41.16
41.37
41.37
1,596,800
Aug 13, 2026
43.36
43.97
42.73
42.85
42.85
1,372,900
Aug 12, 2026
43.39
43.39
42.16
42.85
42.85
1,474,900
Aug 11, 2026
41.99
44.10
41.96
43.59
43.59
1,437,000
Aug 10, 2026
42.63
42.96
41.19
42.17
42.17
1,931,100
Aug 7, 2026
43.40
44.14
41.88
43.28
43.28
1,768,800
Aug 6, 2026
45.25
45.25
42.83
43.00
43.00
2,767,800
Aug 5, 2026
43.81
47.10
43.50
45.19
45.19
3,866,300
Aug 4, 2026
40.79
44.98
40.79
44.62
44.62
5,879,200
Aug 3, 2026
38.49
40.21
38.47
39.21
39.21
3,970,600
Jul 31, 2026
37.72
38.48
37.17
37.50
37.50
2,425,500
Jul 30, 2026
37.98
38.88
37.45
38.07
38.07
1,649,500
Jul 29, 2026
39.16
39.22
37.34
38.45
38.45
2,304,700
Jul 28, 2026
38.03
39.83
38.03
38.48
38.48
1,650,200
Jul 27, 2026
37.79
38.79
37.31
37.63
37.63
2,174,500
Jul 24, 2026
36.01
37.94
35.81
37.27
37.27
2,537,200
Jul 23, 2026
36.25
36.50
35.45
35.69
35.69
2,198,700
Jul 22, 2026
37.00
37.88
36.80
37.14
37.14
1,850,200
Jul 21, 2026
36.66
37.20
36.14
36.44
36.44
2,126,300
Jul 20, 2026
38.47
38.47
36.25
36.91
36.91
2,531,600
Jul 17, 2026
39.59
39.95
38.01
38.24
38.24
1,879,700
Jul 16, 2026
38.70
40.39
38.68
39.89
39.89
1,558,500
Jul 15, 2026
38.63
40.15
38.37
38.58
38.58
1,986,700
Jul 14, 2026
39.29
39.67
37.94
38.65
38.65
2,135,900
Jul 13, 2026
40.72
41.19
38.76
38.85
38.85
2,423,900
Jul 10, 2026
37.79
41.86
37.78
40.72
40.72
4,096,700
Jul 9, 2026
37.51
38.25
36.88
37.86
37.86
1,471,600
Jul 8, 2026
37.00
39.19
36.01
37.67
37.67
3,970,900
Jul 7, 2026
38.61
38.88
36.80
37.12
37.12
2,601,900
Jul 6, 2026
38.10
38.87
36.93
38.04
38.04
2,947,100
Jul 2, 2026
40.47
40.90
38.03
38.10
38.10
2,227,300
Jul 1, 2026
39.47
40.42
39.16
40.17
40.17
1,753,400
Jun 30, 2026
38.01
39.61
37.33
39.42
39.42
2,232,300
Jun 29, 2026
38.82
38.98
37.19
38.00
38.00
2,958,900
Jun 26, 2026
37.73
40.35
37.65
38.98
38.98
2,662,400
Jun 25, 2026
38.08
39.04
37.05
37.74
37.74
2,267,700
Jun 24, 2026
36.65
38.61
36.65
37.86
37.86
2,201,300
Jun 23, 2026
36.25
37.41
36.06
36.19
36.19
2,466,500
Jun 22, 2026
38.06
38.99
36.40
36.57
36.57
2,957,200
Jun 18, 2026
39.00
39.62
38.20
38.86
38.86
4,403,700
Jun 17, 2026
39.81
41.13
38.47
38.64
38.64
2,295,400
Jun 16, 2026
41.56
41.56
38.77
40.11
40.11
2,905,500
Jun 15, 2026
43.95
44.95
41.66
41.86
41.86
2,417,800
Jun 12, 2026
42.73
43.51
41.90
42.89
42.89
1,685,700
Jun 11, 2026
40.63
42.55
39.83
42.41
42.41
2,241,500
Jun 10, 2026
41.35
42.50
40.08
40.11
40.11
2,379,900
Jun 9, 2026
39.94
41.73
39.57
41.44
41.44
2,532,800
Jun 8, 2026
39.03
40.04
38.70
39.56
39.56
2,174,000
Jun 5, 2026
40.16
40.20
38.96
39.47
39.47
2,788,200
Jun 4, 2026
41.22
41.93
38.64
40.00
40.00
3,888,000
Jun 3, 2026
40.66
41.59
40.34
40.71
40.71
1,887,300
Jun 2, 2026
42.16
42.24
40.92
41.01
41.01
1,916,100
Jun 1, 2026
43.44
43.65
42.14
42.44
42.44
2,067,500
May 29, 2026
43.26
44.35
42.97
43.42
43.42
4,457,300
May 28, 2026
44.00
44.29
42.96
44.07
44.07
2,215,100
May 27, 2026
43.26
45.18
43.25
44.36
44.36
2,577,000
May 26, 2026
43.23
43.80
41.59
42.66
42.66
2,575,200
May 22, 2026
43.45
43.74
42.27
42.67
42.67
2,151,200
May 21, 2026
41.05
43.29
40.16
43.21
43.21
2,763,400
May 20, 2026
40.88
41.86
39.30
41.51
41.51
2,659,300
May 19, 2026
39.09
41.50
38.38
40.76
40.76
4,241,500
May 18, 2026
39.75
40.55
39.08
39.47
39.47
3,062,000
May 15, 2026
42.76
42.86
39.86
39.99
39.99
4,004,600
May 14, 2026
41.77
43.32
41.77
42.53
42.53
3,749,400
May 13, 2026
40.67
42.07
40.51
41.77
41.77
2,877,100
May 12, 2026
41.00
41.90
40.38
41.29
41.29
3,301,300
May 11, 2026
44.45
44.65
40.74
41.08
41.08
7,776,700
May 8, 2026
48.50
48.64
44.72
44.96
44.96
6,139,500
May 7, 2026
44.88
48.85
44.87
48.21
48.21
13,619,400
May 6, 2026
55.55
56.39
54.03
54.73
54.73
3,967,400
May 5, 2026
53.61
54.87
52.28
54.19
54.19
1,560,500
May 4, 2026
55.29
55.75
53.04
53.07
53.07
2,052,600
May 1, 2026
56.05
57.09
55.11
56.57
56.57
1,512,100
Apr 30, 2026
55.05
56.27
54.64
56.06
56.06
1,319,500
Apr 29, 2026
55.04
55.21
54.20
54.64
54.64
1,543,900
Apr 28, 2026
56.00
56.80
54.83
55.20
55.20
1,612,700
Apr 27, 2026
54.00
56.79
54.00
55.77
55.77
2,314,500
Apr 24, 2026
53.88
54.13
52.13
53.80
53.80
2,805,400
Apr 23, 2026
55.75
56.73
52.90
54.20
54.20
3,314,500
Apr 22, 2026
57.39
57.45
55.32
55.65
55.65
1,843,500
Apr 21, 2026
57.34
58.76
56.49
56.91
56.91
2,394,300
Apr 20, 2026
55.10
57.28
53.75
57.25
57.25
2,727,600
Apr 17, 2026
56.44
59.22
56.00
56.83
56.83
2,946,300
Apr 16, 2026
56.13
58.22
55.80
55.99
55.99
2,963,600
Apr 15, 2026
55.20
56.65
54.47
55.75
55.75
2,927,700
Apr 14, 2026
56.39
57.44
54.54
55.27
55.27
1,934,200
Apr 13, 2026
56.18
56.49
55.16
56.03
56.03
1,523,100
Apr 10, 2026
57.05
57.29
55.80
56.51
56.51
1,312,800
Apr 9, 2026
55.76
57.16
55.33
56.88
56.88
1,332,700
Apr 8, 2026
56.60
58.16
55.73
56.16
56.16
3,475,000
Apr 7, 2026
55.73
55.99
53.68
54.53
54.53
1,431,800
Apr 6, 2026
55.25
56.87
55.05
56.29
56.29
1,724,000
Apr 2, 2026
53.30
56.31
52.45
55.47
55.47
1,916,300
Apr 1, 2026
53.24
54.71
52.66
54.28
54.28
2,701,400
Mar 31, 2026
51.45
54.73
51.45
53.92
53.92
2,843,600
Mar 30, 2026
52.17
52.50
50.41
50.87
50.87
2,101,000
Mar 27, 2026
53.15
53.91
51.69
51.92
51.92
2,237,600
Mar 26, 2026
54.58
55.83
53.37
53.61
53.61
1,671,100
Mar 25, 2026
54.61
55.41
53.10
55.22
55.22
1,785,400
Mar 24, 2026
53.26
55.50
53.26
53.84
53.84
2,111,800
Mar 23, 2026
53.52
55.27
53.20
54.43
54.43
2,235,100
Mar 20, 2026
53.85
54.20
52.01
52.26
52.26
5,644,800
Mar 19, 2026
53.84
54.97
53.39
54.24
54.24
2,231,300
Mar 18, 2026
56.86
56.86
54.31
54.35
54.35
2,759,900
Mar 17, 2026
57.00
58.15
56.78
56.86
56.86
1,669,500
Mar 16, 2026
58.05
58.05
55.79
56.32
56.32
3,444,100
Mar 13, 2026
57.31
58.13
56.75
57.49
57.49
2,452,200
Mar 12, 2026
57.57
59.12
57.09
57.14
57.14
3,543,900
Mar 11, 2026
57.21
58.38
56.44
58.23
58.23
2,485,300
Mar 10, 2026
58.40
59.37
56.85
57.55
57.55
2,883,900
Mar 9, 2026
58.00
59.10
56.33
58.74
58.74
3,975,300
Mar 6, 2026
60.33
60.38
58.65
58.76
58.76
3,461,700
Mar 5, 2026
60.04
61.81
59.84
61.23
61.23
3,177,100
Mar 4, 2026
60.75
61.05
59.08
59.95
59.95
3,360,400
Mar 3, 2026
62.52
62.52
58.73
60.35
60.35
6,673,700
Mar 2, 2026
67.61
67.70
64.02
64.06
64.06
5,282,500
Feb 27, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
68.10
68.92
66.85
68.43
68.43
3,488,700
Feb 26, 2026
70.75
71.23
67.80
69.13
68.23
7,899,200
Feb 25, 2026
71.40
72.00
70.50
70.76
69.84
12,003,300
Feb 24, 2026
75.00
77.43
71.27
71.67
70.74
7,686,500
Feb 23, 2026
83.48
84.49
81.75
83.21
82.13
821,800
Feb 20, 2026
85.08
87.31
80.15
84.49
83.39
3,751,300
Feb 19, 2026
86.45
87.77
85.23
85.55
84.44
1,266,100
Feb 18, 2026
86.50
87.49
86.01
86.44
85.31
1,058,200
Feb 17, 2026
89.15
89.34
85.48
87.22
86.08
1,228,000
Feb 13, 2026
86.90
89.30
85.95
88.69
87.54
1,877,900
Feb 12, 2026
93.08
94.82
89.84
90.41
89.23
1,041,400
Feb 11, 2026
91.06
92.84
90.06
92.82
91.61
1,126,800
Feb 10, 2026
88.49
93.10
88.47
91.15
89.96
1,653,800
Feb 9, 2026
86.20
88.21
85.52
87.86
86.72
1,205,600
Feb 6, 2026
85.65
87.56
85.13
86.52
85.39
1,119,800
Feb 5, 2026
86.50
87.32
83.30
85.09
83.98
1,409,200
Feb 4, 2026
86.53
88.85
85.30
87.69
86.55
1,857,300
Feb 3, 2026
80.44
86.72
80.14
85.50
84.39
2,680,700
Feb 2, 2026
79.10
80.18
77.61
79.94
78.90
1,957,100
Jan 30, 2026
75.84
81.17
75.11
79.99
78.95
3,742,900
Jan 29, 2026
76.25
77.48
72.55
76.96
75.96
5,449,100
Jan 28, 2026
83.43
84.91
80.52
80.87
79.82
2,736,200
Jan 27, 2026
84.21
84.72
82.91
83.47
82.38
1,626,100
Jan 26, 2026
85.49
85.84
83.33
84.71
83.61
1,355,900
Jan 23, 2026
89.00
89.21
84.60
85.43
84.32
1,707,900
Jan 22, 2026
88.00
90.21
87.85
89.66
88.49
1,428,000
Jan 21, 2026
86.64
88.99
86.15
87.90
86.76
1,239,400
Jan 20, 2026
85.25
86.85
83.90
86.12
85.00
1,455,600
Jan 16, 2026
84.62
87.62
83.79
87.13
86.00
1,536,000
Jan 15, 2026
84.78
85.71
84.00
84.74
83.64
1,073,700
Jan 14, 2026
84.88
85.99
83.39
85.25
84.14
1,029,200
Jan 13, 2026
84.04
85.08
83.63
85.03
83.92
887,200
Jan 12, 2026
83.00
84.33
82.37
83.94
82.85
976,800
Jan 9, 2026
81.92
83.63
80.77
83.45
82.36
1,350,400
Jan 8, 2026
76.46
82.08
75.66
81.37
80.31
1,807,100
Jan 7, 2026
79.49
80.62
75.90
76.90
75.90
1,157,400
Jan 6, 2026
76.40
79.94
75.80
79.11
78.08
1,193,200
Jan 5, 2026
74.55
77.37
74.28
76.66
75.66
1,022,700
Jan 2, 2026
72.50
75.75
71.72
74.50
73.53
1,160,700
Dec 31, 2025
71.98
72.61
71.21
72.14
71.20
1,097,600
Dec 30, 2025
71.37
72.79
71.18
72.22
71.28
1,135,500
Dec 29, 2025
71.93
73.15
71.48
71.64
70.71
1,132,500
Dec 26, 2025
71.90
72.54
71.51
72.11
71.17
701,200
Dec 24, 2025
71.65
72.34
71.10
72.10
71.16
740,200
Dec 23, 2025
72.14
72.50
71.03
71.59
70.66
1,025,200
Dec 22, 2025
73.41
73.75
71.41
72.43
71.49
1,707,800
Dec 19, 2025
76.65
77.00
73.51
73.58
72.62
2,496,700
Dec 18, 2025
77.02
78.21
76.50
76.96
75.96
1,019,400
Dec 17, 2025
74.97
77.32
74.97
76.10
75.11
1,387,000
Dec 16, 2025
77.27
77.88
74.84
75.58
74.60
1,120,600
Dec 15, 2025
77.75
78.00
76.26
77.26
76.25
1,150,600
Dec 12, 2025
79.15
79.80
77.47
77.64
76.63
1,017,400
Dec 11, 2025
78.19
80.14
78.15
78.55
77.53
905,000
Dec 10, 2025
75.50
78.39
74.84
78.12
77.10
1,569,200
Dec 9, 2025
74.10
76.09
74.10
74.61
73.64
1,173,300
Dec 8, 2025
75.80
76.05
74.52
75.01
74.03
1,341,500
Dec 5, 2025
78.60
79.88
76.00
76.06
75.07
1,455,100
Dec 4, 2025
80.68
81.20
78.97
79.90
78.86
980,400
Dec 3, 2025
79.94
81.85
79.43
80.85
79.80
1,219,800
Dec 2, 2025
79.57
79.84
78.06
79.56
78.52
1,095,800
Dec 1, 2025
77.00
80.60
76.59
79.48
78.45
1,080,900
Nov 28, 2025
78.56
78.66
77.03
77.35
76.34
671,100
Nov 26, 2025
77.10
79.26
77.10
78.74
77.71
1,180,800
Nov 25, 2025
75.46
78.61
75.10
77.73
76.72
1,653,500
Nov 24, 2025
73.00
75.69
71.84
75.02
74.04
1,741,100
Nov 21, 2025
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
70.13
73.89
69.83
73.40
72.44
1,801,800
Nov 20, 2025
71.00
73.27
69.52
70.25
68.45
1,795,000
Nov 19, 2025
68.79
70.28
67.65
70.04
68.24
1,352,900
Nov 18, 2025
68.00
68.91
67.01
68.68
66.92
1,564,500
Nov 17, 2025
70.78
71.30
68.11
68.20
66.45
2,133,100
Nov 14, 2025
67.10
70.30
66.90
70.28
68.48
2,920,700
Nov 13, 2025
66.30
66.82
65.35
65.69
64.00
1,392,700
Nov 12, 2025
66.45
67.17
65.80
66.66
64.95
1,379,300
Nov 11, 2025
66.06
66.77
65.67
66.08
64.38
1,084,500
Nov 10, 2025
68.11
68.29
65.43
65.50
63.82
1,720,900
Nov 7, 2025
68.08
68.76
67.15
67.59
65.86
1,194,100
Nov 6, 2025
71.20
71.50
68.18
68.44
66.68
1,498,800
Nov 5, 2025
70.47
71.24
68.75
71.16
69.33
1,238,300
Nov 4, 2025
70.37
71.05
69.01
70.50
68.69
1,241,100
Nov 3, 2025
71.50
71.53
69.37
70.94
69.12
1,266,800
Oct 31, 2025
72.70
72.70
70.95
71.63
69.79
1,414,900
Oct 30, 2025
74.00
74.28
71.50
71.72
69.88
1,817,700
Oct 29, 2025
76.00
76.68
73.80
74.56
72.65
1,665,000
Oct 28, 2025
74.19
79.50
73.26
77.58
75.59
4,446,000
