|
 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 | | 2007-08-23 | 580,200 | 97.52 | 97.69 | 96.27 | 96.96 | 00:00:00 | | 2007-08-24 | 450,000 | 96.82 | 98.41 | 96.33 | 98.07 | 00:00:00 | | 2007-08-27 | 628,600 | 97.98 | 98.93 | 97.65 | 98.21 | 00:00:00 | | 2007-08-28 | 975,600 | 97.57 | 98.00 | 93.41 | 93.46 | 00:00:00 | | 2007-08-29 | 622,400 | 93.76 | 95.74 | 93.19 | 95.44 | 00:00:00 | | 2007-08-30 | 443,500 | 94.40 | 96.00 | 94.06 | 95.15 | 00:00:00 | | 2007-08-31 | 647,600 | 95.89 | 97.18 | 94.67 | 96.41 | 00:00:00 | | 2007-09-04 | 679,400 | 96.75 | 97.26 | 95.57 | 96.76 | 00:00:00 | | 2007-09-05 | 689,000 | 95.91 | 96.13 | 94.62 | 95.09 | 00:00:00 | | 2007-09-06 | 681,300 | 95.30 | 96.68 | 94.08 | 96.07 | 00:00:00 | | 2007-09-07 | 823,300 | 94.66 | 95.17 | 92.25 | 92.77 | 00:00:00 | | 2007-09-10 | 976,100 | 93.20 | 93.72 | 90.21 | 90.46 | 00:00:00 | | 2007-09-11 | 968,800 | 91.17 | 92.11 | 90.10 | 90.40 | 00:00:00 | | 2007-09-12 | 930,000 | 89.79 | 91.46 | 89.79 | 90.24 | 00:00:00 | | 2007-09-13 | 922,900 | 91.19 | 93.00 | 89.87 | 91.57 | 00:00:00 | | 2007-09-14 | 528,400 | 91.02 | 91.71 | 90.57 | 91.20 | 00:00:00 | | 2007-09-17 | 392,100 | 90.98 | 92.10 | 90.55 | 91.28 | 00:00:00 | | 2007-09-18 | 1,083,700 | 91.36 | 94.08 | 90.23 | 93.98 | 00:00:00 | | 2007-09-19 | 1,508,200 | 94.50 | 98.33 | 94.50 | 95.12 | 00:00:00 | | 2007-09-20 | 1,252,100 | 94.99 | 95.01 | 92.13 | 93.00 | 00:00:00 | | 2007-09-21 | 980,200 | 93.19 | 93.25 | 91.78 | 92.21 | 00:00:00 | | 2007-09-24 | 850,600 | 92.00 | 92.60 | 91.17 | 91.30 | 00:00:00 | | 2007-09-25 | 2,903,500 | 90.24 | 90.27 | 86.57 | 86.83 | 00:00:00 | | 2007-09-26 | 1,318,800 | 87.10 | 87.67 | 85.77 | 86.70 | 00:00:00 | | 2007-09-27 | 1,256,700 | 86.83 | 88.89 | 86.11 | 88.27 | 00:00:00 | | 2007-09-28 | 2,171,900 | 88.10 | 91.54 | 87.91 | 89.10 | 00:00:00 | | 2007-10-01 | 1,088,700 | 90.00 | 92.34 | 89.18 | 92.02 | 00:00:00 | | 2007-10-02 | 939,100 | 92.25 | 93.28 | 91.39 | 92.07 | 00:00:00 | | 2007-10-03 | 1,005,000 | 91.60 | 94.72 | 91.59 | 93.36 | 00:00:00 | | 2007-10-04 | 572,400 | 93.33 | 93.71 | 91.37 | 91.93 | 00:00:00 | | 2007-10-05 | 755,000 | 92.71 | 94.85 | 92.53 | 94.29 | 00:00:00 | | 2007-10-08 | 377,900 | 94.41 | 94.89 | 92.79 | 93.21 | 00:00:00 | | 2007-10-09 | 492,000 | 93.68 | 94.24 | 92.00 | 93.45 | 00:00:00 | | 2007-10-10 | 735,600 | 93.41 | 93.92 | 91.00 | 92.28 | 00:00:00 | | 2007-10-11 | 775,600 | 92.79 | 93.76 | 89.77 | 90.24 | 00:00:00 | | 2007-10-12 | 765,300 | 90.19 | 90.78 | 88.89 | 89.27 | 00:00:00 | | 2007-10-15 | 858,300 | 89.39 | 89.81 | 87.72 | 88.93 | 00:00:00 | | 2007-10-16 | 802,700 | 88.37 | 90.76 | 87.77 | 89.42 | 00:00:00 | | 2007-10-17 | 1,185,200 | 89.96 | 91.16 | 89.49 | 90.05 | 00:00:00 | | 2007-10-18 | 1,170,700 | 89.86 | 89.86 | 87.84 | 88.42 | 00:00:00 | | 2007-10-19 | 1,148,500 | 88.21 | 88.25 | 85.74 | 86.14 | 00:00:00 | | 2007-10-22 | 1,123,600 | 85.00 | 88.19 | 84.13 | 87.99 | 00:00:00 | | 2007-10-23 | 3,844,800 | 86.94 | 86.94 | 81.56 | 83.74 | 00:00:00 | | 2007-10-24 | 1,043,300 | 83.30 | 85.00 | 83.01 | 84.72 | 00:00:00 | | 2007-10-25 | 1,267,200 | 84.30 | 85.88 | 83.00 | 83.95 | 00:00:00 | | 2007-10-26 | 764,200 | 85.31 | 85.60 | 82.78 | 83.57 | 00:00:00 | | 2007-10-29 | 1,085,300 | 84.57 | 85.11 | 82.91 | 83.92 | 00:00:00 | | 2007-10-30 | 1,084,700 | 83.62 | 83.91 | 81.56 | 81.76 | 00:00:00 | | 2007-10-31 | 2,432,800 | 82.60 | 82.74 | 78.87 | 79.18 | 00:00:00 | | 2007-11-01 | 1,492,900 | 78.70 | 79.14 | 77.25 | 77.77 | 00:00:00 | | 2007-11-02 | 1,484,100 | 78.26 | 79.13 | 77.28 | 79.13 | 00:00:00 | | 2007-11-05 | 1,032,000 | 78.92 | 79.00 | 76.77 | 77.64 | 00:00:00 | | 2007-11-06 | 1,309,100 | 77.61 | 77.64 | 75.79 | 77.01 | 00:00:00 | | 2007-11-07 | 1,311,900 | 76.65 | 76.65 | 74.38 | 75.10 | 00:00:00 | | 2007-11-08 | 1,829,300 | 74.72 | 75.16 | 72.59 | 73.86 | 00:00:00 | | 2007-11-09 | 1,541,600 | 73.72 | 77.18 | 73.54 | 75.44 | 00:00:00 | | 2007-11-12 | 2,386,000 | 76.65 | 81.43 | 76.50 | 78.64 | 00:00:00 | | 2007-11-13 | 1,258,700 | 79.91 | 80.32 | 78.57 | 80.04 | 00:00:00 | | 2007-11-14 | 1,397,100 | 80.00 | 81.09 | 79.82 | 80.15 | 00:00:00 | | 2007-11-15 | 1,506,100 | 79.99 | 79.99 | 77.90 | 78.35 | 00:00:00 | | 2007-11-16 | 1,616,100 | 78.25 | 78.85 | 75.02 | 76.16 | 00:00:00 | | 2007-11-19 | 1,672,800 | 75.83 | 76.90 | 74.18 | 75.92 | 00:00:00 | | 2007-11-20 | 1,964,200 | 75.89 | 75.98 | 73.17 | 74.70 | 00:00:00 | | 2007-11-21 | 1,619,800 | 73.50 | 76.94 | 72.15 | 76.03 | 00:00:00 | | 2007-11-23 | 346,600 | 76.69 | 78.10 | 76.41 | 77.88 | 00:00:00 | | 2007-11-26 | 1,000,300 | 78.11 | 79.00 | 75.55 | 75.55 | 00:00:00 | | 2007-11-27 | 1,292,000 | 75.79 | 78.00 | 75.67 | 77.65 | 00:00:00 | | 2007-11-28 | 1,027,000 | 78.39 | 79.93 | 77.70 | 79.64 | 00:00:00 | | 2007-11-29 | 858,500 | 79.54 | 79.54 | 77.86 | 79.35 | 00:00:00 | | 2007-11-30 | 1,747,700 | 80.00 | 81.99 | 78.56 | 80.96 | 00:00:00 | | 2007-12-03 | 811,200 | 81.51 | 81.64 | 79.38 | 80.80 | 00:00:00 | | 2007-12-04 | 897,200 | 80.16 | 81.78 | 79.59 | 81.25 | 00:00:00 | | 2007-12-05 | 1,218,700 | 81.84 | 83.42 | 81.09 | 83.42 | 00:00:00 | | 2007-12-06 | 1,466,700 | 83.39 | 86.45 | 82.93 | 85.66 | 00:00:00 | | 2007-12-07 | 994,700 | 85.65 | 86.87 | 85.23 | 85.78 | 00:00:00 | | 2007-12-10 | 1,058,400 | 85.85 | 88.91 | 85.60 | 88.54 | 00:00:00 | | 2007-12-11 | 2,634,400 | 89.87 | 89.87 | 82.68 | 83.24 | 00:00:00 | | 2007-12-12 | 2,363,300 | 85.60 | 86.35 | 82.53 | 83.98 | 00:00:00 | | 2007-12-13 | 1,337,300 | 83.73 | 83.73 | 81.79 | 83.44 | 00:00:00 | | 2007-12-14 | 1,975,000 | 82.91 | 82.91 | 80.13 | 81.29 | 00:00:00 | | 2007-12-17 | 1,522,000 | 80.78 | 82.38 | 79.77 | 80.42 | 00:00:00 | | 2007-12-18 | 1,752,000 | 81.09 | 82.39 | 78.75 | 81.47 | 00:00:00 | | 2007-12-19 | 1,112,900 | 81.65 | 81.65 | 80.06 | 80.61 | 00:00:00 | | 2007-12-20 | 788,300 | 81.36 | 81.70 | 79.89 | 81.55 | 00:00:00 | | 2007-12-21 | 1,152,300 | 81.88 | 82.98 | 81.22 | 82.57 | 00:00:00 | | 2007-12-24 | 207,700 | 82.68 | 83.72 | 82.28 | 83.46 | 00:00:00 | | 2007-12-26 | 483,900 | 83.30 | 83.30 | 81.70 | 83.23 | 00:00:00 | | 2007-12-27 | 470,500 | 83.00 | 83.09 | 81.16 | 81.48 | 00:00:00 | | 2007-12-28 | 916,300 | 82.45 | 82.45 | 80.36 | 80.79 | 00:00:00 | | 2007-12-31 | 755,700 | 80.60 | 82.26 | 80.21 | 81.63 | 00:00:00 | | 2008-01-02 | 1,523,400 | 81.17 | 81.45 | 78.42 | 79.88 | 00:00:00 | | 2008-01-03 | 1,423,600 | 80.20 | 80.49 | 78.69 | 79.12 | 00:00:00 | | 2008-01-04 | 2,325,800 | 78.53 | 79.11 | 75.12 | 75.64 | 00:00:00 | | 2008-01-07 | 1,361,900 | 76.25 | 76.65 | 75.01 | 76.15 | 00:00:00 | | 2008-01-08 | 1,772,100 | 76.68 | 77.71 | 74.54 | 74.65 | 00:00:00 | | 2008-01-09 | 1,830,400 | 73.72 | 74.10 | 72.27 | 73.92 | 00:00:00 | | 2008-01-10 | 1,411,300 | 72.93 | 75.74 | 72.10 | 74.85 | 00:00:00 | | 2008-01-11 | 1,548,400 | 74.30 | 74.30 | 72.69 | 73.54 | 00:00:00 | | 2008-01-14 | 2,168,700 | 73.99 | 74.49 | 72.10 | 72.75 | 00:00:00 | | 2008-01-15 | 1,723,800 | 72.10 | 72.10 | 70.30 | 70.87 | 00:00:00 | | 2008-01-16 | 3,000,900 | 69.93 | 70.75 | 67.19 | 70.40 | 00:00:00 | | 2008-01-17 | 2,243,000 | 70.09 | 71.34 | 69.31 | 69.80 | 00:00:00 | | 2008-01-18 | 2,004,900 | 70.31 | 72.01 | 69.95 | 71.53 | 00:00:00 | | 2008-01-22 | 2,653,000 | 68.50 | 75.43 | 68.35 | 74.49 | 00:00:00 | | 2008-01-23 | 3,725,000 | 72.16 | 81.06 | 71.99 | 81.01 | 00:00:00 | | 2008-01-24 | 1,827,500 | 80.50 | 81.51 | 77.80 | 78.89 | 00:00:00 | | 2008-01-25 | 1,338,400 | 79.81 | 83.17 | 77.53 | 77.78 | 00:00:00 | | 2008-01-28 | 1,653,600 | 77.68 | 79.99 | 76.56 | 79.99 | 00:00:00 | | 2008-01-29 | 1,416,400 | 80.79 | 82.71 | 78.93 | 82.49 | 00:00:00 | | 2008-01-30 | 1,614,200 | 82.55 | 84.45 | 81.75 | 82.25 | 00:00:00 | | 2008-01-31 | 2,602,400 | 81.27 | 86.20 | 80.60 | 85.29 | 00:00:00 | | 2008-02-01 | 2,116,800 | 85.01 | 86.00 | 83.26 | 85.72 | 00:00:00 | | 2008-02-04 | 2,002,600 | 85.96 | 86.41 | 81.00 | 81.59 | 00:00:00 | | 2008-02-05 | 10,350,100 | 84.57 | 94.19 | 84.55 | 90.00 | 00:00:00 | | 2008-02-06 | 6,830,400 | 90.99 | 98.00 | 89.31 | 90.49 | 00:00:00 | | 2008-02-07 | 2,594,800 | 89.81 | 92.64 | 88.37 | 91.39 | 00:00:00 | | 2008-02-08 | 1,383,300 | 91.07 | 91.28 | 88.43 | 89.03 | 00:00:00 | | 2008-02-11 | 2,017,500 | 87.98 | 89.31 | 86.01 | 89.18 | 00:00:00 | | 2008-02-12 | 1,917,400 | 89.91 | 92.81 | 89.18 | 91.34 | 00:00:00 | | 2008-02-13 | 1,019,800 | 92.22 | 92.98 | 90.64 | 91.68 | 00:00:00 | | 2008-02-14 | 1,120,300 | 91.90 | 92.28 | 89.37 | 89.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
