5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
+18.45%
3 MONTH PERFORMANCE
-16.20%
6 MONTH PERFORMANCE
-3.58%
YEAR-TO-DATE PERFORMANCE
-30.07%
1 YEAR PERFORMANCE
-29.04%
Whirlpool Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $78.60 | $76.06 (-3.23%) | $79.88 | $76.00 | 1.46 M | $4.25 B |
| 12/04/2025 | $80.68 | $79.90 (-0.97%) | $81.20 | $78.97 | 980.44 K | $4.47 B |
| 12/03/2025 | $79.94 | $80.85 (1.14%) | $81.85 | $79.43 | 1.22 M | $4.52 B |
| 12/02/2025 | $79.57 | $79.56 (-0.01%) | $79.84 | $78.06 | 1.10 M | $4.45 B |
| 12/01/2025 | $77.00 | $79.48 (3.22%) | $80.60 | $76.59 | 1.08 M | $4.44 B |
| 11/28/2025 | $78.56 | $77.35 (-1.54%) | $78.66 | $77.03 | 671.10 K | $4.32 B |
| 11/26/2025 | $77.10 | $78.74 (2.13%) | $79.26 | $77.10 | 1.18 M | $4.40 B |
| 11/25/2025 | $75.46 | $77.73 (3.01%) | $78.61 | $75.10 | 1.65 M | $4.35 B |
| 11/24/2025 | $73.00 | $75.02 (2.77%) | $75.69 | $71.84 | 1.74 M | $4.19 B |
| 11/21/2025 | $70.13 | $73.40 (4.66%) | $73.89 | $69.83 | 1.80 M | $4.10 B |
| 11/20/2025 | $71.00 | $70.25 (-1.06%) | $73.27 | $69.52 | 1.80 M | $3.93 B |
| 11/19/2025 | $68.79 | $70.04 (1.82%) | $70.28 | $67.65 | 1.35 M | $3.92 B |
| 11/18/2025 | $68.00 | $68.68 (1%) | $68.91 | $67.01 | 1.56 M | $3.84 B |
| 11/17/2025 | $70.78 | $68.20 (-3.65%) | $71.30 | $68.11 | 2.13 M | $3.81 B |
| 11/14/2025 | $67.10 | $70.28 (4.74%) | $70.30 | $66.90 | 2.92 M | $3.93 B |
| 11/13/2025 | $66.30 | $65.69 (-0.92%) | $66.82 | $65.35 | 1.39 M | $3.67 B |
| 11/12/2025 | $66.45 | $66.66 (0.32%) | $67.17 | $65.80 | 1.38 M | $3.73 B |
| 11/11/2025 | $66.06 | $66.08 (0.03%) | $66.77 | $65.67 | 1.08 M | $3.69 B |
| 11/10/2025 | $68.11 | $65.50 (-3.83%) | $68.29 | $65.43 | 1.72 M | $3.66 B |
| 11/07/2025 | $68.08 | $67.59 (-0.72%) | $68.76 | $67.15 | 1.19 M | $3.78 B |
| 11/06/2025 | $71.20 | $68.44 (-3.88%) | $71.50 | $68.18 | 1.50 M | $3.83 B |
| 11/05/2025 | $70.47 | $71.16 (0.98%) | $71.24 | $68.75 | 1.24 M | $3.98 B |
| 11/04/2025 | $70.37 | $70.50 (0.18%) | $71.05 | $69.01 | 1.24 M | $3.94 B |
| 11/03/2025 | $71.50 | $70.94 (-0.78%) | $71.53 | $69.37 | 1.27 M | $3.97 B |
| 10/31/2025 | $72.70 | $71.63 (-1.47%) | $72.70 | $70.95 | 1.41 M | $4.00 B |
| 10/30/2025 | $74.00 | $71.72 (-3.08%) | $74.28 | $71.50 | 1.82 M | $4.01 B |
| 10/29/2025 | $76.00 | $74.56 (-1.89%) | $76.68 | $73.80 | 1.67 M | $4.17 B |
| 10/28/2025 | $74.19 | $77.58 (4.57%) | $79.50 | $73.26 | 4.45 M | $4.34 B |
| 10/27/2025 | $74.05 | $73.78 (-0.36%) | $74.92 | $73.36 | 2.24 M | $4.12 B |
| 10/24/2025 | $74.92 | $73.66 (-1.68%) | $75.03 | $73.62 | 977.65 K | $4.12 B |
| 10/23/2025 | $73.19 | $74.29 (1.5%) | $74.44 | $72.03 | 878.25 K | $4.15 B |
| 10/22/2025 | $73.74 | $73.01 (-0.99%) | $74.83 | $72.62 | 1.29 M | $4.08 B |
| 10/21/2025 | $72.50 | $74.55 (2.83%) | $75.12 | $71.92 | 1.14 M | $4.17 B |
| 10/20/2025 | $73.00 | $72.65 (-0.48%) | $74.08 | $72.03 | 874.64 K | $4.06 B |
| 10/17/2025 | $72.30 | $72.76 (0.64%) | $72.84 | $71.61 | 864.21 K | $4.07 B |
| 10/16/2025 | $73.02 | $72.19 (-1.14%) | $73.12 | $71.62 | 1.96 M | $4.04 B |
| 10/15/2025 | $74.39 | $73.16 (-1.65%) | $75.53 | $73.06 | 1.04 M | $4.09 B |
| 10/14/2025 | $71.31 | $74.04 (3.83%) | $74.66 | $71.00 | 1.46 M | $4.14 B |
| 10/13/2025 | $72.62 | $71.92 (-0.96%) | $73.28 | $71.77 | 1.11 M | $4.02 B |
| 10/10/2025 | $74.50 | $71.53 (-3.99%) | $75.05 | $71.33 | 1.95 M | $4.00 B |
| 10/09/2025 | $77.15 | $74.45 (-3.5%) | $77.27 | $74.07 | 1.59 M | $4.16 B |
| 10/08/2025 | $76.90 | $77.13 (0.3%) | $78.20 | $75.80 | 950.70 K | $4.31 B |
| 10/07/2025 | $79.36 | $76.63 (-3.44%) | $79.58 | $76.60 | 778.36 K | $4.28 B |
| 10/06/2025 | $80.00 | $79.33 (-0.84%) | $80.49 | $78.26 | 930.35 K | $4.43 B |
| 10/03/2025 | $79.94 | $80.05 (0.14%) | $80.59 | $79.13 | 869.33 K | $4.47 B |
| 10/02/2025 | $79.04 | $79.56 (0.66%) | $80.20 | $78.79 | 980.60 K | $4.45 B |
| 10/01/2025 | $78.54 | $79.01 (0.6%) | $79.45 | $78.05 | 793.37 K | $4.42 B |
| 09/30/2025 | $78.31 | $78.60 (0.37%) | $78.84 | $77.19 | 1.09 M | $4.39 B |
| 09/29/2025 | $78.57 | $78.37 (-0.25%) | $78.96 | $77.07 | 1.16 M | $4.38 B |
| 09/26/2025 | $77.65 | $77.49 (-0.21%) | $78.86 | $77.30 | 1.18 M | $4.33 B |
| 09/25/2025 | $79.10 | $77.47 (-2.06%) | $79.52 | $77.21 | 2.09 M | $4.33 B |
| 09/24/2025 | $79.19 | $79.64 (0.57%) | $80.60 | $79.19 | 1.21 M | $4.45 B |
| 09/23/2025 | $81.67 | $79.93 (-2.13%) | $82.22 | $79.82 | 1.27 M | $4.47 B |
| 09/22/2025 | $82.52 | $81.09 (-1.73%) | $82.52 | $80.74 | 1.33 M | $4.53 B |
| 09/19/2025 | $84.28 | $82.68 (-1.9%) | $84.67 | $82.50 | 1.62 M | $4.62 B |
| 09/18/2025 | $86.45 | $84.90 (-1.79%) | $86.80 | $84.75 | 2.07 M | $4.75 B |
| 09/17/2025 | $90.27 | $86.45 (-4.23%) | $91.57 | $86.34 | 1.58 M | $4.83 B |
| 09/16/2025 | $90.25 | $90.30 (0.06%) | $90.83 | $89.04 | 1.80 M | $5.05 B |
| 09/15/2025 | $93.02 | $89.93 (-3.32%) | $93.29 | $89.34 | 1.04 M | $5.03 B |
| 09/12/2025 | $94.29 | $92.10 (-2.32%) | $94.62 | $92.05 | 894.16 K | $5.15 B |
| 09/11/2025 | $93.49 | $94.96 (1.57%) | $95.28 | $92.72 | 818.95 K | $5.31 B |
| 09/10/2025 | $93.17 | $93.75 (0.62%) | $93.98 | $91.58 | 1.10 M | $5.24 B |
| 09/09/2025 | $95.21 | $93.81 (-1.47%) | $96.57 | $93.75 | 1.16 M | $5.24 B |
| 09/08/2025 | $94.51 | $95.54 (1.09%) | $96.00 | $92.83 | 976.58 K | $5.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
