|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,811,300 | 40.63 | 41.75 | 39.25 | 41.44 | 00:00:00 | | 2000-12-14 | 755,500 | 40.94 | 41.00 | 39.50 | 40.69 | 00:00:00 | | 2000-12-15 | 981,900 | 40.13 | 40.50 | 39.50 | 40.06 | 00:00:00 | | 2000-12-18 | 419,400 | 40.25 | 41.44 | 40.06 | 41.13 | 00:00:00 | | 2000-12-19 | 523,000 | 41.13 | 41.69 | 41.00 | 41.19 | 00:00:00 | | 2000-12-20 | 510,000 | 41.44 | 41.75 | 41.13 | 41.38 | 00:00:00 | | 2000-12-21 | 604,800 | 41.38 | 43.13 | 41.31 | 42.75 | 00:00:00 | | 2000-12-22 | 814,800 | 43.69 | 46.75 | 43.44 | 46.19 | 00:00:00 | | 2000-12-26 | 719,100 | 46.88 | 47.63 | 45.19 | 46.88 | 00:00:00 | | 2000-12-27 | 341,900 | 46.94 | 47.56 | 46.31 | 47.25 | 00:00:00 | | 2000-12-28 | 600,300 | 46.75 | 49.25 | 46.31 | 48.81 | 00:00:00 | | 2000-12-29 | 445,300 | 49.00 | 49.44 | 47.69 | 47.69 | 00:00:00 | | 2001-01-02 | 536,300 | 47.56 | 48.19 | 46.94 | 47.25 | 00:00:00 | | 2001-01-03 | 575,000 | 47.25 | 49.50 | 46.75 | 49.50 | 00:00:00 | | 2001-01-04 | 561,100 | 50.00 | 51.13 | 49.63 | 50.31 | 00:00:00 | | 2001-01-05 | 582,500 | 50.88 | 50.88 | 48.13 | 49.06 | 00:00:00 | | 2001-01-08 | 628,900 | 48.63 | 49.00 | 47.13 | 48.94 | 00:00:00 | | 2001-01-09 | 399,800 | 48.94 | 49.25 | 47.25 | 47.69 | 00:00:00 | | 2001-01-10 | 451,400 | 47.25 | 47.69 | 45.88 | 47.44 | 00:00:00 | | 2001-01-11 | 722,300 | 47.69 | 49.38 | 46.19 | 49.13 | 00:00:00 | | 2001-01-12 | 400,500 | 49.13 | 49.50 | 47.00 | 48.69 | 00:00:00 | | 2001-01-16 | 576,700 | 48.50 | 48.69 | 47.31 | 48.00 | 00:00:00 | | 2001-01-17 | 397,700 | 48.50 | 49.13 | 48.13 | 48.38 | 00:00:00 | | 2001-01-18 | 422,800 | 48.38 | 49.50 | 48.38 | 49.38 | 00:00:00 | | 2001-01-19 | 388,400 | 49.25 | 49.31 | 47.63 | 48.50 | 00:00:00 | | 2001-01-22 | 396,700 | 48.50 | 49.19 | 47.50 | 49.00 | 00:00:00 | | 2001-01-23 | 410,000 | 49.00 | 49.75 | 48.81 | 49.44 | 00:00:00 | | 2001-01-24 | 736,100 | 50.00 | 50.38 | 49.44 | 50.06 | 00:00:00 | | 2001-01-25 | 492,500 | 50.38 | 50.94 | 49.81 | 50.19 | 00:00:00 | | 2001-01-26 | 407,800 | 50.13 | 50.50 | 50.00 | 50.19 | 00:00:00 | | 2001-01-29 | 542,400 | 50.20 | 51.80 | 50.01 | 50.96 | 00:00:00 | | 2001-01-30 | 469,300 | 50.71 | 51.65 | 49.55 | 51.61 | 00:00:00 | | 2001-01-31 | 682,700 | 51.70 | 52.85 | 51.70 | 52.49 | 00:00:00 | | 2001-02-01 | 568,000 | 54.00 | 54.25 | 51.80 | 52.60 | 00:00:00 | | 2001-02-02 | 380,200 | 52.60 | 53.34 | 52.00 | 53.06 | 00:00:00 | | 2001-02-05 | 633,300 | 52.76 | 53.18 | 52.50 | 53.00 | 00:00:00 | | 2001-02-06 | 416,300 | 53.00 | 53.50 | 52.76 | 53.24 | 00:00:00 | | 2001-02-07 | 316,900 | 53.25 | 53.32 | 53.00 | 53.10 | 00:00:00 | | 2001-02-08 | 418,000 | 53.25 | 53.25 | 52.00 | 53.22 | 00:00:00 | | 2001-02-09 | 451,400 | 52.75 | 53.35 | 52.65 | 52.89 | 00:00:00 | | 2001-02-12 | 324,600 | 52.90 | 53.70 | 52.70 | 53.50 | 00:00:00 | | 2001-02-13 | 588,700 | 53.50 | 53.82 | 53.25 | 53.80 | 00:00:00 | | 2001-02-14 | 401,900 | 54.00 | 54.30 | 53.60 | 53.96 | 00:00:00 | | 2001-02-15 | 463,400 | 53.98 | 55.19 | 53.78 | 53.88 | 00:00:00 | | 2001-02-16 | 404,200 | 53.50 | 54.89 | 53.25 | 53.92 | 00:00:00 | | 2001-02-20 | 318,100 | 54.50 | 54.74 | 54.04 | 54.34 | 00:00:00 | | 2001-02-21 | 453,900 | 54.34 | 54.50 | 53.45 | 53.72 | 00:00:00 | | 2001-02-22 | 510,800 | 53.73 | 53.73 | 51.55 | 52.05 | 00:00:00 | | 2001-02-23 | 592,600 | 52.10 | 52.15 | 51.07 | 51.50 | 00:00:00 | | 2001-02-26 | 527,900 | 51.75 | 53.10 | 51.00 | 52.99 | 00:00:00 | | 2001-02-27 | 225,300 | 53.00 | 53.10 | 52.45 | 52.72 | 00:00:00 | | 2001-02-28 | 356,600 | 52.63 | 53.00 | 52.54 | 52.87 | 00:00:00 | | 2001-03-01 | 513,000 | 52.75 | 52.80 | 51.43 | 51.98 | 00:00:00 | | 2001-03-02 | 358,300 | 52.00 | 53.50 | 52.00 | 53.26 | 00:00:00 | | 2001-03-05 | 560,800 | 53.26 | 54.95 | 53.00 | 54.39 | 00:00:00 | | 2001-03-06 | 492,400 | 55.06 | 55.50 | 55.00 | 55.19 | 00:00:00 | | 2001-03-07 | 377,000 | 55.90 | 56.00 | 55.63 | 55.94 | 00:00:00 | | 2001-03-08 | 378,700 | 55.99 | 57.38 | 55.96 | 57.29 | 00:00:00 | | 2001-03-09 | 325,100 | 56.40 | 56.90 | 56.26 | 56.66 | 00:00:00 | | 2001-03-12 | 584,900 | 55.50 | 57.25 | 55.27 | 56.55 | 00:00:00 | | 2001-03-13 | 689,600 | 56.56 | 56.74 | 54.00 | 54.65 | 00:00:00 | | 2001-03-14 | 1,190,400 | 54.40 | 54.65 | 52.31 | 52.97 | 00:00:00 | | 2001-03-15 | 1,083,600 | 53.20 | 53.95 | 53.10 | 53.43 | 00:00:00 | | 2001-03-16 | 1,035,300 | 53.17 | 53.25 | 51.50 | 52.30 | 00:00:00 | | 2001-03-19 | 748,500 | 52.35 | 54.25 | 52.35 | 53.99 | 00:00:00 | | 2001-03-20 | 567,200 | 53.99 | 55.00 | 52.85 | 53.41 | 00:00:00 | | 2001-03-21 | 993,900 | 53.41 | 53.55 | 50.76 | 50.87 | 00:00:00 | | 2001-03-22 | 1,556,800 | 50.88 | 50.95 | 48.26 | 49.44 | 00:00:00 | | 2001-03-23 | 884,100 | 49.50 | 50.30 | 49.40 | 49.71 | 00:00:00 | | 2001-03-26 | 623,600 | 49.60 | 52.10 | 49.50 | 51.18 | 00:00:00 | | 2001-03-27 | 923,700 | 50.00 | 50.50 | 49.50 | 49.64 | 00:00:00 | | 2001-03-28 | 1,463,200 | 49.34 | 51.10 | 47.50 | 50.60 | 00:00:00 | | 2001-03-29 | 665,800 | 50.20 | 50.52 | 49.29 | 49.92 | 00:00:00 | | 2001-03-30 | 449,100 | 49.67 | 50.50 | 49.00 | 49.99 | 00:00:00 | | 2001-04-02 | 430,900 | 50.50 | 51.02 | 49.95 | 50.35 | 00:00:00 | | 2001-04-03 | 575,700 | 50.35 | 50.50 | 48.81 | 48.89 | 00:00:00 | | 2001-04-04 | 589,200 | 49.00 | 50.90 | 49.00 | 50.09 | 00:00:00 | | 2001-04-05 | 649,300 | 51.09 | 52.25 | 51.01 | 51.69 | 00:00:00 | | 2001-04-06 | 480,200 | 51.30 | 51.31 | 50.11 | 50.75 | 00:00:00 | | 2001-04-09 | 483,000 | 50.60 | 52.71 | 50.00 | 51.68 | 00:00:00 | | 2001-04-10 | 971,400 | 51.68 | 52.48 | 50.42 | 52.09 | 00:00:00 | | 2001-04-11 | 710,100 | 52.08 | 52.08 | 50.60 | 50.90 | 00:00:00 | | 2001-04-12 | 1,146,500 | 50.80 | 51.15 | 49.05 | 49.99 | 00:00:00 | | 2001-04-16 | 345,000 | 50.12 | 50.43 | 49.57 | 50.43 | 00:00:00 | | 2001-04-17 | 427,300 | 50.18 | 50.20 | 49.20 | 49.50 | 00:00:00 | | 2001-04-18 | 1,085,700 | 50.60 | 54.59 | 49.60 | 54.10 | 00:00:00 | | 2001-04-19 | 972,100 | 54.10 | 55.20 | 53.51 | 54.98 | 00:00:00 | | 2001-04-20 | 568,300 | 54.90 | 55.00 | 53.94 | 54.39 | 00:00:00 | | 2001-04-23 | 442,400 | 54.64 | 55.00 | 54.01 | 54.37 | 00:00:00 | | 2001-04-24 | 396,100 | 54.30 | 54.30 | 53.02 | 53.24 | 00:00:00 | | 2001-04-25 | 440,500 | 53.80 | 54.56 | 53.05 | 54.56 | 00:00:00 | | 2001-04-26 | 677,400 | 54.56 | 55.51 | 54.56 | 55.19 | 00:00:00 | | 2001-04-27 | 463,300 | 55.90 | 56.60 | 55.23 | 56.33 | 00:00:00 | | 2001-04-30 | 388,400 | 56.98 | 57.00 | 55.65 | 55.77 | 00:00:00 | | 2001-05-01 | 497,100 | 56.02 | 56.64 | 55.33 | 56.61 | 00:00:00 | | 2001-05-02 | 681,500 | 57.05 | 58.50 | 56.87 | 58.23 | 00:00:00 | | 2001-05-03 | 905,900 | 57.60 | 57.90 | 56.37 | 56.39 | 00:00:00 | | 2001-05-04 | 464,700 | 56.00 | 57.35 | 55.20 | 57.15 | 00:00:00 | | 2001-05-07 | 195,300 | 57.15 | 57.60 | 56.85 | 57.00 | 00:00:00 | | 2001-05-08 | 262,300 | 56.81 | 57.23 | 56.51 | 56.71 | 00:00:00 | | 2001-05-09 | 354,600 | 56.46 | 57.15 | 56.25 | 56.75 | 00:00:00 | | 2001-05-10 | 318,300 | 56.80 | 58.38 | 56.50 | 58.08 | 00:00:00 | | 2001-05-11 | 348,900 | 58.33 | 58.40 | 56.69 | 56.70 | 00:00:00 | | 2001-05-14 | 356,200 | 56.45 | 57.07 | 56.25 | 57.07 | 00:00:00 | | 2001-05-15 | 613,300 | 57.25 | 58.59 | 57.10 | 57.78 | 00:00:00 | | 2001-05-16 | 882,900 | 58.00 | 60.80 | 57.55 | 60.69 | 00:00:00 | | 2001-05-17 | 635,500 | 60.69 | 61.95 | 59.91 | 61.81 | 00:00:00 | | 2001-05-18 | 553,500 | 61.80 | 61.80 | 61.07 | 61.66 | 00:00:00 | | 2001-05-21 | 359,700 | 61.60 | 62.40 | 60.82 | 62.22 | 00:00:00 | | 2001-05-22 | 496,400 | 62.30 | 62.39 | 61.00 | 61.50 | 00:00:00 | | 2001-05-23 | 342,400 | 61.25 | 61.44 | 60.80 | 61.00 | 00:00:00 | | 2001-05-24 | 399,000 | 60.90 | 62.78 | 60.81 | 62.26 | 00:00:00 | | 2001-05-25 | 329,700 | 62.27 | 62.90 | 62.20 | 62.85 | 00:00:00 | | 2001-05-29 | 755,200 | 62.60 | 65.10 | 62.40 | 64.46 | 00:00:00 | | 2001-05-30 | 791,100 | 64.21 | 64.21 | 62.52 | 62.75 | 00:00:00 | | 2001-05-31 | 356,500 | 62.75 | 62.90 | 62.12 | 62.89 | 00:00:00 | | 2001-06-01 | 293,000 | 62.90 | 63.56 | 62.13 | 63.22 | 00:00:00 | | 2001-06-04 | 194,800 | 63.00 | 63.65 | 62.75 | 63.38 | 00:00:00 | | 2001-06-05 | 575,100 | 63.18 | 65.50 | 63.00 | 65.42 | 00:00:00 | | 2001-06-06 | 348,500 | 65.00 | 65.05 | 64.21 | 64.50 | 00:00:00 | | 2001-06-07 | 549,300 | 64.40 | 64.41 | 63.30 | 63.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
