|
 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 | | 2005-09-26 | 483,900 | 73.30 | 73.65 | 72.59 | 72.99 | 00:00:00 | | 2005-09-27 | 374,400 | 73.00 | 73.74 | 72.56 | 73.41 | 00:00:00 | | 2005-09-28 | 869,900 | 74.25 | 75.47 | 74.07 | 74.13 | 00:00:00 | | 2005-09-29 | 503,700 | 74.41 | 74.89 | 74.04 | 74.62 | 00:00:00 | | 2005-09-30 | 1,250,400 | 74.73 | 77.30 | 74.73 | 75.77 | 00:00:00 | | 2005-10-03 | 731,400 | 75.60 | 75.61 | 74.61 | 75.11 | 00:00:00 | | 2005-10-04 | 488,800 | 75.30 | 75.85 | 74.71 | 74.80 | 00:00:00 | | 2005-10-05 | 746,500 | 74.39 | 74.57 | 73.13 | 73.46 | 00:00:00 | | 2005-10-06 | 742,200 | 73.69 | 74.60 | 72.86 | 73.29 | 00:00:00 | | 2005-10-07 | 476,800 | 73.75 | 74.94 | 73.20 | 73.70 | 00:00:00 | | 2005-10-10 | 437,800 | 73.30 | 73.64 | 72.61 | 72.87 | 00:00:00 | | 2005-10-11 | 1,515,800 | 72.78 | 72.78 | 69.80 | 69.82 | 00:00:00 | | 2005-10-12 | 1,333,400 | 69.97 | 71.06 | 69.60 | 70.24 | 00:00:00 | | 2005-10-13 | 1,140,900 | 69.90 | 70.30 | 67.89 | 70.09 | 00:00:00 | | 2005-10-14 | 951,900 | 70.19 | 72.04 | 70.09 | 71.33 | 00:00:00 | | 2005-10-17 | 528,000 | 71.40 | 72.37 | 70.62 | 71.56 | 00:00:00 | | 2005-10-18 | 1,004,000 | 71.56 | 72.38 | 70.16 | 71.42 | 00:00:00 | | 2005-10-19 | 854,500 | 71.42 | 73.64 | 70.27 | 73.23 | 00:00:00 | | 2005-10-20 | 1,868,500 | 74.85 | 77.22 | 73.97 | 74.37 | 00:00:00 | | 2005-10-21 | 1,097,400 | 74.37 | 75.25 | 73.61 | 74.72 | 00:00:00 | | 2005-10-24 | 800,900 | 74.72 | 76.45 | 74.66 | 76.17 | 00:00:00 | | 2005-10-25 | 840,000 | 76.17 | 77.68 | 75.79 | 76.11 | 00:00:00 | | 2005-10-26 | 899,900 | 76.00 | 79.00 | 75.60 | 76.95 | 00:00:00 | | 2005-10-27 | 541,200 | 76.85 | 76.85 | 75.29 | 75.64 | 00:00:00 | | 2005-10-28 | 620,100 | 76.15 | 77.90 | 75.85 | 77.76 | 00:00:00 | | 2005-10-31 | 694,700 | 77.76 | 79.34 | 77.71 | 78.50 | 00:00:00 | | 2005-11-01 | 646,900 | 78.65 | 79.91 | 78.42 | 79.33 | 00:00:00 | | 2005-11-02 | 1,127,800 | 79.35 | 80.46 | 79.06 | 80.27 | 00:00:00 | | 2005-11-03 | 1,021,800 | 81.00 | 81.95 | 80.17 | 80.59 | 00:00:00 | | 2005-11-04 | 612,800 | 80.55 | 80.86 | 79.40 | 80.17 | 00:00:00 | | 2005-11-07 | 642,100 | 80.60 | 81.31 | 80.06 | 80.97 | 00:00:00 | | 2005-11-08 | 1,108,500 | 79.60 | 79.61 | 77.71 | 78.45 | 00:00:00 | | 2005-11-09 | 624,400 | 78.46 | 79.09 | 78.01 | 78.32 | 00:00:00 | | 2005-11-10 | 862,200 | 78.00 | 79.35 | 77.63 | 79.05 | 00:00:00 | | 2005-11-11 | 484,100 | 79.17 | 79.34 | 78.43 | 78.74 | 00:00:00 | | 2005-11-14 | 512,000 | 79.25 | 79.95 | 78.32 | 78.97 | 00:00:00 | | 2005-11-15 | 603,700 | 79.20 | 79.31 | 77.89 | 78.75 | 00:00:00 | | 2005-11-16 | 413,700 | 79.20 | 79.51 | 78.55 | 79.00 | 00:00:00 | | 2005-11-17 | 485,100 | 79.20 | 80.08 | 78.85 | 80.03 | 00:00:00 | | 2005-11-18 | 598,900 | 80.90 | 80.97 | 79.75 | 80.03 | 00:00:00 | | 2005-11-21 | 736,000 | 80.14 | 81.65 | 79.88 | 81.44 | 00:00:00 | | 2005-11-22 | 521,400 | 81.44 | 82.40 | 80.38 | 82.22 | 00:00:00 | | 2005-11-23 | 671,100 | 82.28 | 83.60 | 82.06 | 83.17 | 00:00:00 | | 2005-11-25 | 107,800 | 83.18 | 83.30 | 82.07 | 82.75 | 00:00:00 | | 2005-11-28 | 533,900 | 83.20 | 83.20 | 81.31 | 81.78 | 00:00:00 | | 2005-11-29 | 514,300 | 82.00 | 82.67 | 81.49 | 81.55 | 00:00:00 | | 2005-11-30 | 564,700 | 81.75 | 82.77 | 81.66 | 81.85 | 00:00:00 | | 2005-12-01 | 955,100 | 82.15 | 84.95 | 82.15 | 84.85 | 00:00:00 | | 2005-12-02 | 861,200 | 84.60 | 85.92 | 84.31 | 84.81 | 00:00:00 | | 2005-12-05 | 639,800 | 84.82 | 84.82 | 82.99 | 83.28 | 00:00:00 | | 2005-12-06 | 827,500 | 84.10 | 84.49 | 83.33 | 83.68 | 00:00:00 | | 2005-12-07 | 824,200 | 84.00 | 84.00 | 82.15 | 82.51 | 00:00:00 | | 2005-12-08 | 806,300 | 83.00 | 84.27 | 82.49 | 83.14 | 00:00:00 | | 2005-12-09 | 523,600 | 83.14 | 84.05 | 82.61 | 83.85 | 00:00:00 | | 2005-12-12 | 396,900 | 84.10 | 84.20 | 82.74 | 83.76 | 00:00:00 | | 2005-12-13 | 423,700 | 83.90 | 84.78 | 83.27 | 84.28 | 00:00:00 | | 2005-12-14 | 479,800 | 84.28 | 85.75 | 84.18 | 85.65 | 00:00:00 | | 2005-12-15 | 705,700 | 85.94 | 86.52 | 83.99 | 84.13 | 00:00:00 | | 2005-12-16 | 811,300 | 84.90 | 84.95 | 83.90 | 83.90 | 00:00:00 | | 2005-12-19 | 586,600 | 83.60 | 84.70 | 82.77 | 82.91 | 00:00:00 | | 2005-12-20 | 546,300 | 83.10 | 83.57 | 82.45 | 82.46 | 00:00:00 | | 2005-12-21 | 501,400 | 83.00 | 83.92 | 82.73 | 83.88 | 00:00:00 | | 2005-12-22 | 321,800 | 83.77 | 84.43 | 83.64 | 84.17 | 00:00:00 | | 2005-12-23 | 161,200 | 84.17 | 84.35 | 83.25 | 83.83 | 00:00:00 | | 2005-12-27 | 302,900 | 83.84 | 84.83 | 83.09 | 83.15 | 00:00:00 | | 2005-12-28 | 269,200 | 83.05 | 83.79 | 82.55 | 83.58 | 00:00:00 | | 2005-12-29 | 310,700 | 83.53 | 84.55 | 83.45 | 84.21 | 00:00:00 | | 2005-12-30 | 267,700 | 84.00 | 84.05 | 83.10 | 83.76 | 00:00:00 | | 2006-01-03 | 942,000 | 83.94 | 83.94 | 81.06 | 82.67 | 00:00:00 | | 2006-01-04 | 645,100 | 83.00 | 83.50 | 82.10 | 83.05 | 00:00:00 | | 2006-01-05 | 736,500 | 83.15 | 83.40 | 82.00 | 83.18 | 00:00:00 | | 2006-01-06 | 556,300 | 83.90 | 83.98 | 82.88 | 83.68 | 00:00:00 | | 2006-01-09 | 611,100 | 83.75 | 85.31 | 83.69 | 84.99 | 00:00:00 | | 2006-01-10 | 1,075,900 | 84.15 | 84.15 | 81.88 | 83.10 | 00:00:00 | | 2006-01-11 | 631,800 | 83.35 | 83.73 | 82.60 | 83.05 | 00:00:00 | | 2006-01-12 | 930,900 | 83.05 | 84.24 | 81.70 | 81.88 | 00:00:00 | | 2006-01-13 | 1,060,300 | 81.88 | 82.49 | 80.01 | 81.18 | 00:00:00 | | 2006-01-17 | 624,300 | 80.40 | 81.75 | 80.25 | 81.45 | 00:00:00 | | 2006-01-18 | 583,600 | 81.14 | 81.79 | 80.72 | 81.00 | 00:00:00 | | 2006-01-19 | 775,000 | 81.21 | 82.65 | 81.13 | 81.94 | 00:00:00 | | 2006-01-20 | 1,095,700 | 83.40 | 84.15 | 81.08 | 81.16 | 00:00:00 | | 2006-01-23 | 403,100 | 81.35 | 82.55 | 81.25 | 82.16 | 00:00:00 | | 2006-01-24 | 692,200 | 82.22 | 82.79 | 81.75 | 82.01 | 00:00:00 | | 2006-01-25 | 686,900 | 82.42 | 82.56 | 81.33 | 81.89 | 00:00:00 | | 2006-01-26 | 773,500 | 82.55 | 82.71 | 81.29 | 81.85 | 00:00:00 | | 2006-01-27 | 775,500 | 81.85 | 81.89 | 80.85 | 81.74 | 00:00:00 | | 2006-01-30 | 632,500 | 81.60 | 82.31 | 81.08 | 81.20 | 00:00:00 | | 2006-01-31 | 784,200 | 81.10 | 81.40 | 80.29 | 80.68 | 00:00:00 | | 2006-02-01 | 1,051,400 | 80.31 | 80.65 | 79.75 | 80.48 | 00:00:00 | | 2006-02-02 | 4,870,900 | 84.60 | 88.19 | 84.25 | 86.37 | 00:00:00 | | 2006-02-03 | 1,593,700 | 85.68 | 87.20 | 84.81 | 86.61 | 00:00:00 | | 2006-02-06 | 1,119,800 | 86.62 | 87.64 | 86.10 | 87.46 | 00:00:00 | | 2006-02-07 | 742,000 | 87.15 | 88.02 | 86.61 | 86.92 | 00:00:00 | | 2006-02-08 | 1,373,700 | 86.92 | 89.75 | 86.76 | 89.75 | 00:00:00 | | 2006-02-09 | 1,376,400 | 88.50 | 88.96 | 87.05 | 87.38 | 00:00:00 | | 2006-02-10 | 730,800 | 87.13 | 87.30 | 85.80 | 87.28 | 00:00:00 | | 2006-02-13 | 1,131,400 | 87.29 | 87.29 | 85.24 | 85.83 | 00:00:00 | | 2006-02-14 | 905,100 | 85.83 | 88.30 | 84.95 | 88.07 | 00:00:00 | | 2006-02-15 | 570,700 | 87.90 | 88.35 | 87.10 | 88.14 | 00:00:00 | | 2006-02-16 | 1,058,200 | 88.14 | 89.61 | 88.09 | 89.30 | 00:00:00 | | 2006-02-17 | 546,700 | 89.45 | 89.67 | 88.65 | 89.20 | 00:00:00 | | 2006-02-21 | 626,400 | 89.50 | 90.20 | 88.32 | 89.39 | 00:00:00 | | 2006-02-22 | 719,400 | 89.39 | 91.36 | 89.39 | 91.11 | 00:00:00 | | 2006-02-23 | 891,600 | 91.09 | 91.92 | 90.53 | 90.60 | 00:00:00 | | 2006-02-24 | 616,800 | 90.50 | 90.72 | 89.48 | 90.64 | 00:00:00 | | 2006-02-27 | 818,900 | 91.10 | 91.79 | 90.05 | 90.87 | 00:00:00 | | 2006-02-28 | 821,800 | 90.78 | 90.78 | 89.33 | 89.79 | 00:00:00 | | 2006-03-01 | 939,600 | 89.26 | 90.14 | 88.99 | 89.90 | 00:00:00 | | 2006-03-02 | 860,600 | 89.80 | 90.11 | 89.35 | 89.49 | 00:00:00 | | 2006-03-03 | 753,800 | 89.49 | 90.00 | 88.46 | 89.42 | 00:00:00 | | 2006-03-06 | 1,120,000 | 89.42 | 89.60 | 88.09 | 88.30 | 00:00:00 | | 2006-03-07 | 1,679,900 | 88.29 | 88.29 | 85.20 | 85.79 | 00:00:00 | | 2006-03-08 | 1,476,500 | 85.95 | 85.95 | 84.21 | 85.55 | 00:00:00 | | 2006-03-09 | 1,300,700 | 85.75 | 86.31 | 85.27 | 86.31 | 00:00:00 | | 2006-03-10 | 998,200 | 86.31 | 86.80 | 85.52 | 86.00 | 00:00:00 | | 2006-03-13 | 708,600 | 86.20 | 86.53 | 85.20 | 86.29 | 00:00:00 | | 2006-03-14 | 1,104,200 | 86.29 | 88.32 | 85.40 | 88.00 | 00:00:00 | | 2006-03-15 | 889,500 | 88.25 | 89.29 | 87.95 | 89.02 | 00:00:00 | | 2006-03-16 | 1,046,200 | 89.03 | 89.53 | 87.25 | 87.54 | 00:00:00 | | 2006-03-17 | 2,488,400 | 87.54 | 87.54 | 84.47 | 86.25 | 00:00:00 | | 2006-03-20 | 1,250,100 | 86.35 | 88.14 | 86.11 | 87.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
