|
 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 | | 2002-11-14 | 443,100 | 46.60 | 47.92 | 46.55 | 47.87 | 00:00:00 | | 2002-11-15 | 500,400 | 47.88 | 48.95 | 47.80 | 48.46 | 00:00:00 | | 2002-11-18 | 825,100 | 49.18 | 49.58 | 48.84 | 49.43 | 00:00:00 | | 2002-11-19 | 562,000 | 48.95 | 48.95 | 47.47 | 47.64 | 00:00:00 | | 2002-11-20 | 608,100 | 47.74 | 49.70 | 47.65 | 49.67 | 00:00:00 | | 2002-11-21 | 811,200 | 49.98 | 52.65 | 49.70 | 52.43 | 00:00:00 | | 2002-11-22 | 524,200 | 52.42 | 53.36 | 52.00 | 52.55 | 00:00:00 | | 2002-11-25 | 465,600 | 52.55 | 53.77 | 52.30 | 53.57 | 00:00:00 | | 2002-11-26 | 753,800 | 53.20 | 53.55 | 52.80 | 52.82 | 00:00:00 | | 2002-11-27 | 474,200 | 53.00 | 54.38 | 52.91 | 54.36 | 00:00:00 | | 2002-11-29 | 232,100 | 54.36 | 54.36 | 53.69 | 53.78 | 00:00:00 | | 2002-12-02 | 400,500 | 54.50 | 55.99 | 52.80 | 53.35 | 00:00:00 | | 2002-12-03 | 652,800 | 52.50 | 52.60 | 50.67 | 50.95 | 00:00:00 | | 2002-12-04 | 434,900 | 50.65 | 51.66 | 50.25 | 51.47 | 00:00:00 | | 2002-12-05 | 319,500 | 51.30 | 51.42 | 50.32 | 50.76 | 00:00:00 | | 2002-12-06 | 368,800 | 50.00 | 51.48 | 49.80 | 50.89 | 00:00:00 | | 2002-12-09 | 476,200 | 50.80 | 50.80 | 49.54 | 49.78 | 00:00:00 | | 2002-12-10 | 697,600 | 50.40 | 51.40 | 49.45 | 50.55 | 00:00:00 | | 2002-12-11 | 525,700 | 49.75 | 51.58 | 49.75 | 51.38 | 00:00:00 | | 2002-12-12 | 438,900 | 51.30 | 52.35 | 51.08 | 52.04 | 00:00:00 | | 2002-12-13 | 449,400 | 51.50 | 51.77 | 51.05 | 51.38 | 00:00:00 | | 2002-12-16 | 471,000 | 51.60 | 53.91 | 51.50 | 53.91 | 00:00:00 | | 2002-12-17 | 506,900 | 53.91 | 54.30 | 53.12 | 53.26 | 00:00:00 | | 2002-12-18 | 307,700 | 53.26 | 53.26 | 52.28 | 52.48 | 00:00:00 | | 2002-12-19 | 215,600 | 52.43 | 53.48 | 52.01 | 52.16 | 00:00:00 | | 2002-12-20 | 569,300 | 52.29 | 53.45 | 52.19 | 53.37 | 00:00:00 | | 2002-12-23 | 459,600 | 53.00 | 53.07 | 51.93 | 52.18 | 00:00:00 | | 2002-12-24 | 181,400 | 52.18 | 52.70 | 52.11 | 52.35 | 00:00:00 | | 2002-12-26 | 324,800 | 52.36 | 53.53 | 52.18 | 52.18 | 00:00:00 | | 2002-12-27 | 316,500 | 52.30 | 52.56 | 52.04 | 52.18 | 00:00:00 | | 2002-12-30 | 320,000 | 52.35 | 52.35 | 51.35 | 51.95 | 00:00:00 | | 2002-12-31 | 308,400 | 51.85 | 52.41 | 51.40 | 52.22 | 00:00:00 | | 2003-01-02 | 353,400 | 52.75 | 54.32 | 52.26 | 54.23 | 00:00:00 | | 2003-01-03 | 409,400 | 53.60 | 53.86 | 52.79 | 53.25 | 00:00:00 | | 2003-01-06 | 353,600 | 53.25 | 55.16 | 53.15 | 54.92 | 00:00:00 | | 2003-01-07 | 332,500 | 54.82 | 54.90 | 53.72 | 54.02 | 00:00:00 | | 2003-01-08 | 611,900 | 53.77 | 54.76 | 53.30 | 54.12 | 00:00:00 | | 2003-01-09 | 402,500 | 54.22 | 55.43 | 54.13 | 55.40 | 00:00:00 | | 2003-01-10 | 395,600 | 55.20 | 55.75 | 54.63 | 55.05 | 00:00:00 | | 2003-01-13 | 853,400 | 55.30 | 57.38 | 55.21 | 57.13 | 00:00:00 | | 2003-01-14 | 407,500 | 56.90 | 57.00 | 56.12 | 56.50 | 00:00:00 | | 2003-01-15 | 423,300 | 56.50 | 56.87 | 55.78 | 56.45 | 00:00:00 | | 2003-01-16 | 716,900 | 56.45 | 57.92 | 56.35 | 57.10 | 00:00:00 | | 2003-01-17 | 461,100 | 56.85 | 57.03 | 55.52 | 55.75 | 00:00:00 | | 2003-01-21 | 580,900 | 55.19 | 56.48 | 54.81 | 55.13 | 00:00:00 | | 2003-01-22 | 811,000 | 55.13 | 55.32 | 53.50 | 53.52 | 00:00:00 | | 2003-01-23 | 956,700 | 53.90 | 54.30 | 52.78 | 53.40 | 00:00:00 | | 2003-01-24 | 470,400 | 53.60 | 53.75 | 51.70 | 52.04 | 00:00:00 | | 2003-01-27 | 528,800 | 52.03 | 52.65 | 50.86 | 51.02 | 00:00:00 | | 2003-01-28 | 348,600 | 51.30 | 51.62 | 50.85 | 51.55 | 00:00:00 | | 2003-01-29 | 463,500 | 51.20 | 52.48 | 50.29 | 52.07 | 00:00:00 | | 2003-01-30 | 436,900 | 52.04 | 52.22 | 50.57 | 50.82 | 00:00:00 | | 2003-01-31 | 432,600 | 50.65 | 52.38 | 50.37 | 51.97 | 00:00:00 | | 2003-02-03 | 595,300 | 51.85 | 52.50 | 50.90 | 51.16 | 00:00:00 | | 2003-02-04 | 543,000 | 50.92 | 51.15 | 50.13 | 50.19 | 00:00:00 | | 2003-02-05 | 1,442,200 | 50.85 | 53.39 | 50.80 | 52.10 | 00:00:00 | | 2003-02-06 | 678,200 | 51.50 | 52.74 | 51.43 | 51.84 | 00:00:00 | | 2003-02-07 | 532,300 | 51.96 | 52.73 | 50.35 | 50.59 | 00:00:00 | | 2003-02-10 | 398,500 | 50.80 | 51.35 | 50.08 | 51.33 | 00:00:00 | | 2003-02-11 | 651,500 | 51.58 | 52.57 | 50.93 | 51.13 | 00:00:00 | | 2003-02-12 | 516,500 | 51.00 | 51.10 | 49.85 | 49.96 | 00:00:00 | | 2003-02-13 | 613,600 | 49.96 | 50.17 | 48.68 | 49.33 | 00:00:00 | | 2003-02-14 | 456,400 | 49.58 | 50.45 | 48.75 | 50.42 | 00:00:00 | | 2003-02-18 | 314,500 | 50.67 | 51.93 | 50.60 | 51.57 | 00:00:00 | | 2003-02-19 | 457,600 | 51.62 | 51.92 | 50.65 | 50.94 | 00:00:00 | | 2003-02-20 | 561,400 | 50.95 | 51.47 | 50.10 | 50.47 | 00:00:00 | | 2003-02-21 | 354,800 | 50.80 | 51.28 | 50.00 | 51.06 | 00:00:00 | | 2003-02-24 | 549,700 | 51.06 | 51.27 | 49.35 | 49.46 | 00:00:00 | | 2003-02-25 | 853,800 | 49.40 | 49.64 | 48.24 | 49.60 | 00:00:00 | | 2003-02-26 | 373,300 | 49.64 | 49.68 | 48.77 | 48.89 | 00:00:00 | | 2003-02-27 | 772,300 | 49.37 | 49.50 | 48.60 | 49.10 | 00:00:00 | | 2003-02-28 | 600,300 | 49.60 | 49.99 | 48.95 | 49.26 | 00:00:00 | | 2003-03-03 | 516,800 | 49.51 | 49.85 | 48.55 | 48.64 | 00:00:00 | | 2003-03-04 | 1,376,900 | 48.56 | 48.57 | 46.42 | 46.44 | 00:00:00 | | 2003-03-05 | 933,200 | 46.77 | 47.40 | 46.49 | 46.97 | 00:00:00 | | 2003-03-06 | 795,500 | 46.75 | 46.94 | 45.92 | 46.56 | 00:00:00 | | 2003-03-07 | 859,000 | 45.80 | 47.15 | 45.75 | 46.97 | 00:00:00 | | 2003-03-10 | 665,300 | 46.47 | 46.55 | 45.15 | 45.43 | 00:00:00 | | 2003-03-11 | 3,673,600 | 45.43 | 45.86 | 42.80 | 42.91 | 00:00:00 | | 2003-03-12 | 2,552,900 | 44.00 | 45.78 | 43.53 | 45.69 | 00:00:00 | | 2003-03-13 | 1,490,900 | 46.65 | 48.44 | 46.45 | 48.32 | 00:00:00 | | 2003-03-14 | 1,118,600 | 48.42 | 49.23 | 47.75 | 48.11 | 00:00:00 | | 2003-03-17 | 794,700 | 48.00 | 50.10 | 47.65 | 49.87 | 00:00:00 | | 2003-03-18 | 653,000 | 49.87 | 50.08 | 49.20 | 49.84 | 00:00:00 | | 2003-03-19 | 808,700 | 49.95 | 50.61 | 49.68 | 50.61 | 00:00:00 | | 2003-03-20 | 889,800 | 50.61 | 51.70 | 49.71 | 51.46 | 00:00:00 | | 2003-03-21 | 851,400 | 52.35 | 53.43 | 52.00 | 53.29 | 00:00:00 | | 2003-03-24 | 757,000 | 52.55 | 52.55 | 50.86 | 51.16 | 00:00:00 | | 2003-03-25 | 580,600 | 50.95 | 52.58 | 50.74 | 51.90 | 00:00:00 | | 2003-03-26 | 717,200 | 51.85 | 51.85 | 50.28 | 50.75 | 00:00:00 | | 2003-03-27 | 625,600 | 50.20 | 51.10 | 49.94 | 50.56 | 00:00:00 | | 2003-03-28 | 664,900 | 50.50 | 50.51 | 49.48 | 49.58 | 00:00:00 | | 2003-03-31 | 739,500 | 49.33 | 49.95 | 48.56 | 49.03 | 00:00:00 | | 2003-04-01 | 604,600 | 49.28 | 50.00 | 48.41 | 49.69 | 00:00:00 | | 2003-04-02 | 656,400 | 50.50 | 52.19 | 50.50 | 51.95 | 00:00:00 | | 2003-04-03 | 373,400 | 51.95 | 52.29 | 51.20 | 51.30 | 00:00:00 | | 2003-04-04 | 771,300 | 51.55 | 51.88 | 50.52 | 50.88 | 00:00:00 | | 2003-04-07 | 910,200 | 52.25 | 53.55 | 51.61 | 51.62 | 00:00:00 | | 2003-04-08 | 588,700 | 51.62 | 52.10 | 51.02 | 51.70 | 00:00:00 | | 2003-04-09 | 613,800 | 51.71 | 52.65 | 51.08 | 51.14 | 00:00:00 | | 2003-04-10 | 611,500 | 51.14 | 51.77 | 50.56 | 51.74 | 00:00:00 | | 2003-04-11 | 417,500 | 51.82 | 52.71 | 51.70 | 51.95 | 00:00:00 | | 2003-04-14 | 528,200 | 52.20 | 53.79 | 52.05 | 53.78 | 00:00:00 | | 2003-04-15 | 604,900 | 53.78 | 54.31 | 53.15 | 54.27 | 00:00:00 | | 2003-04-16 | 1,667,800 | 52.48 | 53.70 | 51.90 | 52.05 | 00:00:00 | | 2003-04-17 | 1,121,700 | 52.05 | 54.17 | 52.00 | 53.68 | 00:00:00 | | 2003-04-21 | 2,246,800 | 53.69 | 54.94 | 51.99 | 54.73 | 00:00:00 | | 2003-04-22 | 1,076,800 | 54.15 | 55.20 | 53.38 | 55.05 | 00:00:00 | | 2003-04-23 | 1,229,000 | 54.70 | 54.70 | 53.45 | 53.92 | 00:00:00 | | 2003-04-24 | 706,900 | 53.92 | 54.17 | 52.80 | 53.26 | 00:00:00 | | 2003-04-25 | 749,300 | 53.26 | 54.25 | 52.10 | 52.23 | 00:00:00 | | 2003-04-28 | 653,800 | 52.23 | 53.50 | 52.20 | 53.35 | 00:00:00 | | 2003-04-29 | 853,300 | 54.10 | 54.15 | 52.62 | 53.44 | 00:00:00 | | 2003-04-30 | 1,228,700 | 53.19 | 53.89 | 52.71 | 53.49 | 00:00:00 | | 2003-05-01 | 835,200 | 53.24 | 53.24 | 52.16 | 52.70 | 00:00:00 | | 2003-05-02 | 657,500 | 52.73 | 54.24 | 52.65 | 53.70 | 00:00:00 | | 2003-05-05 | 489,500 | 53.55 | 53.81 | 52.81 | 53.01 | 00:00:00 | | 2003-05-06 | 812,200 | 53.01 | 54.39 | 52.87 | 53.70 | 00:00:00 | | 2003-05-07 | 712,300 | 53.61 | 53.63 | 52.90 | 53.27 | 00:00:00 | | 2003-05-08 | 690,600 | 53.13 | 53.66 | 52.55 | 52.92 | 00:00:00 | | 2003-05-09 | 822,400 | 53.10 | 53.70 | 53.00 | 53.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
