WHR
Whirlpool (WHR)
NYSE
$36.44-$0.13 (-0.35%)
Price as of Jun 23, 2026 6:39 PM EDT
  • $2.4B
    Market Cap
  • -59.59%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    -14.30%
    Low Price$36.57
    High Price$44.36
  • 3 Months
    -30.02%
    Low Price$36.57
    High Price$57.25
  • 1 Year
    -59.59%
    Low Price$36.57
    High Price$110.59
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
38.06
38.99
36.40
36.57
-5.89%
2,957,245
06/18/2026
39.00
39.62
38.20
38.86
+0.57%
4,403,132
06/17/2026
39.81
41.13
38.47
38.64
-3.66%
2,295,402
06/16/2026
41.56
41.56
38.77
40.11
-4.18%
2,905,908
06/15/2026
43.95
44.95
41.66
41.86
-2.40%
2,417,701
06/12/2026
42.73
43.51
41.90
42.89
+1.13%
1,685,699
06/11/2026
40.63
42.55
39.83
42.41
+5.73%
2,241,464
06/10/2026
41.35
42.50
40.08
40.11
-3.21%
2,379,876
06/09/2026
39.94
41.73
39.57
41.44
+4.75%
2,228,465
06/08/2026
39.03
40.04
38.70
39.56
+0.23%
2,174,001
06/05/2026
40.16
40.20
38.96
39.47
-1.32%
2,788,237
06/04/2026
41.22
41.93
38.64
40.00
-1.74%
3,887,944
06/03/2026
40.66
41.59
40.34
40.71
-0.73%
1,887,370
06/02/2026
42.16
42.24
40.92
41.01
-3.37%
1,916,146
06/01/2026
43.44
43.65
42.14
42.44
-2.26%
2,067,518
05/29/2026
43.26
44.35
42.97
43.42
-1.47%
4,458,322
05/28/2026
44.00
44.29
42.96
44.07
-0.65%
2,215,024
05/27/2026
43.26
45.18
43.25
44.36
+3.98%
2,576,777
05/26/2026
43.23
43.80
41.59
42.66
-0.02%
2,575,318
05/22/2026
43.45
43.74
42.27
42.67
-1.25%
2,151,857
05/21/2026
41.05
43.29
40.16
43.21
+4.10%
2,763,434
05/20/2026
40.88
41.86
39.30
41.51
+1.84%
2,659,674
05/19/2026
39.09
41.50
38.38
40.76
+3.27%
4,265,738
05/18/2026
39.75
40.55
39.08
39.47
-1.30%
3,111,702
05/15/2026
42.76
42.86
39.86
39.99
-5.97%
4,004,587
05/14/2026
41.77
43.32
41.77
42.53
+1.82%
3,748,196
05/13/2026
40.67
42.07
40.51
41.77
+1.16%
2,877,066
05/12/2026
41.00
41.90
40.38
41.29
+0.51%
3,301,337
05/11/2026
44.45
44.65
40.74
41.08
-8.63%
7,776,444
05/08/2026
48.50
48.64
44.72
44.96
-6.74%
6,139,484
05/07/2026
44.88
48.85
44.87
48.21
-11.91%
13,619,395
05/06/2026
55.55
56.39
54.03
54.73
+1.00%
3,967,394
05/06/2026
-$0.56 Earnings
05/05/2026
53.61
54.87
52.28
54.19
+2.11%
1,560,555
05/04/2026
55.29
55.75
53.04
53.07
-6.19%
2,052,537
05/01/2026
56.05
57.09
55.11
56.57
+0.91%
1,512,221
04/30/2026
55.05
56.27
54.64
56.06
+2.60%
1,319,787
04/29/2026
55.04
55.21
54.20
54.64
-1.01%
1,544,037
04/28/2026
56.00
56.80
54.83
55.20
-1.02%
1,612,929
04/27/2026
54.00
56.79
54.00
55.77
+3.66%
2,314,716
04/24/2026
53.88
54.13
52.13
53.80
-0.74%
2,805,428
04/23/2026
55.75
56.73
52.90
54.20
-2.61%
3,314,602
04/22/2026
57.39
57.45
55.32
55.65
-2.21%
1,843,529
04/21/2026
57.34
58.76
56.49
56.91
-0.59%
2,394,376
04/20/2026
55.10
57.28
53.75
57.25
+0.74%
2,727,401
04/17/2026
56.44
59.22
56.00
56.83
+1.50%
2,946,287
04/16/2026
56.13
58.22
55.80
55.99
+0.43%
2,963,639
04/15/2026
55.20
56.65
54.47
55.75
+0.87%
2,927,935
04/14/2026
56.39
57.44
54.54
55.27
-1.36%
1,934,272
04/13/2026
56.18
56.49
55.16
56.03
-0.85%
1,523,544
04/10/2026
57.05
57.29
55.80
56.51
-0.65%
1,312,895
04/09/2026
55.76
57.16
55.33
56.88
+1.28%
1,333,023
04/08/2026
56.60
58.16
55.73
56.16
+2.99%
3,475,041
04/07/2026
55.73
55.99
53.68
54.53
-3.13%
1,431,849
04/06/2026
55.25
56.87
55.05
56.29
+1.48%
1,724,159
04/02/2026
53.30
56.31
52.45
55.47
+2.19%
1,916,681
04/01/2026
53.24
54.71
52.66
54.28
+0.67%
2,701,826
03/31/2026
51.45
54.73
51.45
53.92
+6.00%
2,843,845
03/30/2026
52.17
52.50
50.41
50.87
-2.02%
2,100,973
03/27/2026
53.15
53.91
51.69
51.92
-3.15%
2,237,583
03/26/2026
54.58
55.83
53.37
53.61
-2.92%
1,671,115
03/25/2026
54.61
55.41
53.10
55.22
+2.56%
1,785,370
03/24/2026
53.26
55.50
53.26
53.84
-1.08%
2,111,796
03/23/2026
53.52
55.27
53.20
54.43
+4.15%
2,235,121
03/20/2026
53.85
54.20
52.01
52.26
-3.65%
5,644,432
03/19/2026
53.84
54.97
53.39
54.24
-0.20%
2,231,304
03/18/2026
56.86
56.86
54.31
54.35
-4.41%
2,759,909
03/17/2026
57.00
58.15
56.78
56.86
+0.96%
1,669,637
03/16/2026
58.05
58.05
55.79
56.32
-2.04%
3,444,126
03/13/2026
57.31
58.13
56.75
57.49
+0.61%
2,452,349
03/12/2026
57.57
59.12
57.09
57.14
-1.87%
3,544,165
03/11/2026
57.21
58.38
56.44
58.23
+1.18%
2,487,024
03/10/2026
58.40
59.37
56.85
57.55
-2.03%
2,883,933
03/09/2026
58.00
59.10
56.33
58.74
-0.03%
3,975,404
03/06/2026
60.33
60.38
58.65
58.76
-4.03%
3,461,671
03/05/2026
60.04
61.81
59.84
61.23
+2.14%
3,178,644
03/04/2026
60.75
61.05
59.08
59.95
-0.66%
3,360,362
03/03/2026
62.52
62.52
58.73
60.35
-5.79%
6,673,735
03/02/2026
67.61
67.70
64.02
64.06
-6.39%
5,282,510
02/27/2026
68.10
68.92
66.85
68.43
+0.29%
3,488,683
02/27/2026
$0.90 Dividend
02/26/2026
69.83
70.30
66.92
68.23
-2.30%
7,899,172
02/25/2026
70.47
71.06
69.58
69.84
-1.27%
12,003,256
02/24/2026
74.02
76.42
70.34
70.74
-13.87%
7,686,476
02/23/2026
82.39
83.39
80.69
82.13
-1.51%
821,804
02/20/2026
83.97
86.17
79.11
83.39
-1.24%
3,751,328
02/19/2026
85.32
86.63
84.12
84.44
-1.03%
1,266,095
02/18/2026
85.37
86.35
84.89
85.31
-0.89%
1,058,155
02/17/2026
87.99
88.18
84.37
86.08
-1.66%
1,227,989
02/13/2026
85.77
88.14
84.83
87.54
-1.90%
1,878,020
02/12/2026
91.87
93.59
88.67
89.23
-2.60%
1,041,435
02/11/2026
89.87
91.63
88.89
91.61
+1.83%
1,126,829
02/10/2026
87.34
91.89
87.32
89.96
+3.74%
1,653,874
02/09/2026
85.08
87.06
84.41
86.72
+1.55%
1,205,698
02/06/2026
84.53
86.42
84.02
85.39
+1.68%
1,119,859
02/05/2026
85.37
86.18
82.22
83.98
-2.96%
1,409,165
02/04/2026
85.40
87.69
84.19
86.55
+2.56%
1,857,289
02/03/2026
79.39
85.59
79.10
84.39
+6.96%
2,680,653
02/02/2026
78.07
79.13
76.60
78.90
-0.06%
1,957,088
01/30/2026
74.85
80.11
74.13
78.95
+3.94%
3,743,108