|
 Whirlpool Corpora - [Ticker: WHR] |     | | Last Trade | 126.22 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | +0.96 (+1.01%) | Open | 123.33 | | High | 126.43 | Low | 121.41 | | Volume | 1,324,110 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 164.61 x 300 - 164.63 x 100 | | Former Close | 125.26 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | WHR quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 399,600 | 67.88 | 67.98 | 67.50 | 67.62 | 00:00:00 | | 2005-04-07 | 478,200 | 67.81 | 68.00 | 67.51 | 67.98 | 00:00:00 | | 2005-04-08 | 783,700 | 67.98 | 68.10 | 67.11 | 67.12 | 00:00:00 | | 2005-04-11 | 969,900 | 67.39 | 67.39 | 65.84 | 66.58 | 00:00:00 | | 2005-04-12 | 1,328,000 | 66.58 | 68.34 | 66.46 | 68.24 | 00:00:00 | | 2005-04-13 | 834,000 | 68.24 | 68.72 | 67.22 | 67.40 | 00:00:00 | | 2005-04-14 | 1,806,800 | 67.52 | 67.58 | 65.19 | 65.52 | 00:00:00 | | 2005-04-15 | 1,844,200 | 65.53 | 65.54 | 63.86 | 63.86 | 00:00:00 | | 2005-04-18 | 1,291,000 | 64.17 | 65.34 | 64.11 | 65.22 | 00:00:00 | | 2005-04-19 | 1,462,400 | 65.22 | 65.25 | 64.10 | 64.64 | 00:00:00 | | 2005-04-20 | 2,771,600 | 64.64 | 64.64 | 61.24 | 61.64 | 00:00:00 | | 2005-04-21 | 5,369,800 | 65.00 | 67.10 | 64.62 | 67.00 | 00:00:00 | | 2005-04-22 | 3,195,200 | 66.20 | 66.34 | 64.03 | 64.53 | 00:00:00 | | 2005-04-25 | 1,666,200 | 64.63 | 64.71 | 63.56 | 64.59 | 00:00:00 | | 2005-04-26 | 1,717,200 | 64.59 | 64.60 | 62.60 | 62.83 | 00:00:00 | | 2005-04-27 | 2,108,800 | 62.84 | 63.20 | 61.32 | 62.52 | 00:00:00 | | 2005-04-28 | 1,033,700 | 62.50 | 62.53 | 61.83 | 61.91 | 00:00:00 | | 2005-04-29 | 1,008,700 | 62.16 | 62.23 | 61.06 | 62.06 | 00:00:00 | | 2005-05-02 | 1,369,200 | 62.25 | 62.90 | 61.42 | 61.64 | 00:00:00 | | 2005-05-03 | 1,307,600 | 61.89 | 61.90 | 61.00 | 61.28 | 00:00:00 | | 2005-05-04 | 1,364,200 | 61.52 | 63.40 | 61.37 | 63.32 | 00:00:00 | | 2005-05-05 | 671,000 | 63.25 | 63.43 | 62.35 | 62.79 | 00:00:00 | | 2005-05-06 | 638,200 | 62.80 | 63.09 | 62.55 | 63.00 | 00:00:00 | | 2005-05-09 | 820,400 | 63.10 | 63.73 | 63.00 | 63.53 | 00:00:00 | | 2005-05-10 | 954,000 | 63.04 | 63.47 | 62.72 | 62.92 | 00:00:00 | | 2005-05-11 | 989,000 | 63.15 | 63.19 | 61.49 | 62.34 | 00:00:00 | | 2005-05-12 | 1,534,400 | 61.09 | 62.90 | 60.94 | 61.13 | 00:00:00 | | 2005-05-13 | 1,103,400 | 61.10 | 62.11 | 60.78 | 61.41 | 00:00:00 | | 2005-05-16 | 1,438,200 | 61.41 | 63.33 | 61.35 | 63.33 | 00:00:00 | | 2005-05-17 | 1,001,200 | 63.33 | 63.91 | 62.85 | 63.84 | 00:00:00 | | 2005-05-18 | 1,168,600 | 64.10 | 65.93 | 64.10 | 65.55 | 00:00:00 | | 2005-05-19 | 719,600 | 65.77 | 66.20 | 64.95 | 65.51 | 00:00:00 | | 2005-05-20 | 3,406,000 | 67.25 | 68.90 | 67.20 | 68.25 | 00:00:00 | | 2005-05-23 | 1,852,900 | 68.58 | 69.60 | 68.58 | 68.98 | 00:00:00 | | 2005-05-24 | 1,240,100 | 68.99 | 68.99 | 68.01 | 68.21 | 00:00:00 | | 2005-05-25 | 1,078,500 | 68.20 | 68.45 | 67.68 | 68.27 | 00:00:00 | | 2005-05-26 | 1,053,600 | 68.33 | 69.75 | 68.28 | 69.44 | 00:00:00 | | 2005-05-27 | 455,200 | 69.30 | 69.63 | 68.97 | 69.06 | 00:00:00 | | 2005-05-31 | 667,500 | 69.11 | 69.23 | 68.74 | 68.80 | 00:00:00 | | 2005-06-01 | 694,900 | 68.70 | 69.52 | 68.34 | 68.85 | 00:00:00 | | 2005-06-02 | 765,500 | 68.38 | 68.54 | 68.15 | 68.34 | 00:00:00 | | 2005-06-03 | 488,800 | 68.17 | 68.32 | 67.81 | 68.00 | 00:00:00 | | 2005-06-06 | 503,800 | 67.83 | 67.94 | 67.46 | 67.75 | 00:00:00 | | 2005-06-07 | 660,300 | 67.68 | 68.34 | 67.32 | 67.65 | 00:00:00 | | 2005-06-08 | 405,400 | 67.85 | 68.01 | 67.25 | 67.25 | 00:00:00 | | 2005-06-09 | 757,300 | 67.26 | 67.26 | 66.36 | 66.79 | 00:00:00 | | 2005-06-10 | 335,800 | 66.79 | 67.13 | 66.69 | 66.90 | 00:00:00 | | 2005-06-13 | 911,200 | 66.90 | 67.29 | 66.75 | 67.05 | 00:00:00 | | 2005-06-14 | 589,200 | 67.10 | 68.64 | 67.04 | 68.00 | 00:00:00 | | 2005-06-15 | 1,116,700 | 68.15 | 68.88 | 67.58 | 67.98 | 00:00:00 | | 2005-06-16 | 1,613,100 | 67.99 | 70.82 | 67.99 | 70.74 | 00:00:00 | | 2005-06-17 | 2,285,000 | 71.00 | 72.51 | 70.21 | 72.51 | 00:00:00 | | 2005-06-20 | 1,577,400 | 72.45 | 72.83 | 71.90 | 72.56 | 00:00:00 | | 2005-06-21 | 1,602,000 | 72.56 | 74.05 | 72.56 | 73.44 | 00:00:00 | | 2005-06-22 | 1,484,500 | 73.68 | 73.78 | 70.83 | 71.41 | 00:00:00 | | 2005-06-23 | 551,900 | 71.49 | 72.17 | 70.77 | 70.77 | 00:00:00 | | 2005-06-24 | 757,200 | 70.50 | 70.50 | 69.00 | 69.60 | 00:00:00 | | 2005-06-27 | 418,100 | 69.61 | 69.83 | 69.26 | 69.52 | 00:00:00 | | 2005-06-28 | 890,700 | 69.70 | 70.33 | 69.46 | 70.31 | 00:00:00 | | 2005-06-29 | 854,400 | 70.31 | 70.48 | 69.80 | 70.10 | 00:00:00 | | 2005-06-30 | 673,500 | 70.20 | 70.54 | 69.62 | 70.11 | 00:00:00 | | 2005-07-01 | 468,500 | 70.30 | 70.47 | 69.28 | 69.60 | 00:00:00 | | 2005-07-05 | 472,800 | 69.61 | 71.06 | 69.28 | 70.87 | 00:00:00 | | 2005-07-06 | 521,100 | 71.00 | 71.01 | 69.90 | 70.01 | 00:00:00 | | 2005-07-07 | 529,000 | 69.57 | 69.75 | 69.01 | 69.60 | 00:00:00 | | 2005-07-08 | 842,500 | 69.65 | 70.06 | 69.34 | 70.00 | 00:00:00 | | 2005-07-11 | 935,200 | 69.96 | 71.20 | 69.96 | 71.15 | 00:00:00 | | 2005-07-12 | 494,700 | 70.90 | 70.95 | 70.00 | 70.37 | 00:00:00 | | 2005-07-13 | 428,500 | 70.41 | 70.81 | 70.15 | 70.50 | 00:00:00 | | 2005-07-14 | 413,800 | 70.75 | 71.50 | 70.74 | 70.85 | 00:00:00 | | 2005-07-15 | 662,100 | 71.03 | 71.03 | 69.75 | 69.99 | 00:00:00 | | 2005-07-18 | 2,596,400 | 71.44 | 73.93 | 71.44 | 73.31 | 00:00:00 | | 2005-07-19 | 1,738,000 | 73.31 | 75.56 | 72.80 | 75.43 | 00:00:00 | | 2005-07-20 | 1,710,600 | 75.43 | 77.09 | 74.52 | 77.02 | 00:00:00 | | 2005-07-21 | 1,293,700 | 77.00 | 78.00 | 76.75 | 77.90 | 00:00:00 | | 2005-07-22 | 1,503,500 | 77.85 | 78.45 | 76.93 | 77.18 | 00:00:00 | | 2005-07-25 | 3,110,000 | 77.95 | 82.70 | 77.95 | 82.68 | 00:00:00 | | 2005-07-26 | 2,052,400 | 82.80 | 82.80 | 79.50 | 80.28 | 00:00:00 | | 2005-07-27 | 1,485,500 | 81.00 | 81.02 | 78.86 | 79.69 | 00:00:00 | | 2005-07-28 | 1,307,100 | 79.95 | 80.08 | 78.86 | 79.94 | 00:00:00 | | 2005-07-29 | 1,013,300 | 80.04 | 80.20 | 79.83 | 79.98 | 00:00:00 | | 2005-08-01 | 903,700 | 80.00 | 80.07 | 79.50 | 79.74 | 00:00:00 | | 2005-08-02 | 1,062,300 | 79.80 | 79.80 | 78.50 | 78.70 | 00:00:00 | | 2005-08-03 | 672,700 | 78.70 | 78.95 | 77.69 | 78.89 | 00:00:00 | | 2005-08-04 | 756,500 | 78.89 | 79.22 | 78.56 | 78.99 | 00:00:00 | | 2005-08-05 | 1,674,300 | 79.05 | 80.55 | 78.98 | 79.71 | 00:00:00 | | 2005-08-08 | 4,067,800 | 82.00 | 85.70 | 81.16 | 82.46 | 00:00:00 | | 2005-08-09 | 1,264,200 | 82.46 | 83.38 | 82.29 | 83.02 | 00:00:00 | | 2005-08-10 | 1,741,600 | 83.00 | 83.20 | 81.05 | 81.53 | 00:00:00 | | 2005-08-11 | 1,153,500 | 81.39 | 81.54 | 80.40 | 80.70 | 00:00:00 | | 2005-08-12 | 2,209,500 | 80.68 | 84.75 | 80.59 | 84.40 | 00:00:00 | | 2005-08-15 | 1,095,800 | 84.41 | 84.41 | 82.19 | 82.19 | 00:00:00 | | 2005-08-16 | 1,141,600 | 82.35 | 82.35 | 80.20 | 80.24 | 00:00:00 | | 2005-08-17 | 1,082,600 | 80.70 | 80.85 | 79.66 | 80.00 | 00:00:00 | | 2005-08-18 | 899,800 | 79.93 | 80.18 | 78.42 | 79.50 | 00:00:00 | | 2005-08-19 | 1,775,400 | 80.95 | 82.16 | 80.00 | 81.83 | 00:00:00 | | 2005-08-22 | 1,211,300 | 81.90 | 82.41 | 80.61 | 81.48 | 00:00:00 | | 2005-08-23 | 1,718,500 | 81.10 | 81.55 | 78.85 | 79.88 | 00:00:00 | | 2005-08-24 | 2,229,400 | 79.50 | 79.51 | 77.73 | 77.81 | 00:00:00 | | 2005-08-25 | 1,053,900 | 77.85 | 78.40 | 77.30 | 78.15 | 00:00:00 | | 2005-08-26 | 877,600 | 77.87 | 78.03 | 77.06 | 77.16 | 00:00:00 | | 2005-08-29 | 890,400 | 77.00 | 77.02 | 75.90 | 76.55 | 00:00:00 | | 2005-08-30 | 876,800 | 76.40 | 76.50 | 75.42 | 75.81 | 00:00:00 | | 2005-08-31 | 1,996,600 | 75.40 | 76.10 | 74.13 | 76.05 | 00:00:00 | | 2005-09-01 | 990,100 | 75.90 | 76.31 | 74.60 | 75.96 | 00:00:00 | | 2005-09-02 | 599,500 | 76.21 | 76.75 | 75.98 | 76.30 | 00:00:00 | | 2005-09-06 | 820,300 | 76.60 | 78.16 | 76.51 | 78.00 | 00:00:00 | | 2005-09-07 | 709,100 | 78.33 | 79.00 | 78.13 | 78.88 | 00:00:00 | | 2005-09-08 | 715,200 | 78.10 | 78.53 | 77.43 | 77.93 | 00:00:00 | | 2005-09-09 | 454,900 | 78.10 | 79.05 | 78.02 | 78.81 | 00:00:00 | | 2005-09-12 | 418,600 | 78.49 | 79.32 | 78.03 | 79.10 | 00:00:00 | | 2005-09-13 | 502,100 | 79.25 | 79.25 | 77.91 | 77.91 | 00:00:00 | | 2005-09-14 | 820,000 | 77.76 | 78.09 | 76.62 | 77.97 | 00:00:00 | | 2005-09-15 | 433,400 | 77.97 | 78.51 | 77.21 | 77.36 | 00:00:00 | | 2005-09-16 | 833,300 | 77.87 | 77.89 | 76.76 | 77.52 | 00:00:00 | | 2005-09-19 | 533,100 | 77.07 | 77.30 | 75.29 | 76.25 | 00:00:00 | | 2005-09-20 | 1,976,600 | 75.30 | 75.30 | 72.62 | 73.10 | 00:00:00 | | 2005-09-21 | 1,688,400 | 73.00 | 73.00 | 71.71 | 71.78 | 00:00:00 | | 2005-09-22 | 908,100 | 72.00 | 73.47 | 71.61 | 72.77 | 00:00:00 | | 2005-09-23 | 827,600 | 72.60 | 73.75 | 72.60 | 73.14 | 00:00:00 | | 2005-09-26 | 483,900 | 73.30 | 73.65 | 72.59 | 72.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
