WHR
Whirlpool (WHR)
NYSE
$28.78-$0.13 (-0.45%)
Price as of Nov 13, 2026 12:16 PM EST
  • $1.9B
    Market Cap
  • -54.83%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    +0.10%
    Low Price$26.45
    High Price$32.65
  • 3 Months
    -32.53%
    Low Price$26.45
    High Price$41.15
  • 1 Year
    -54.83%
    Low Price$26.45
    High Price$91.61
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
29.97
30.09
28.52
28.91
-3.99%
2,710,248
11/11/2026
30.04
30.21
29.19
30.11
-0.66%
2,932,720
11/10/2026
31.33
31.35
29.82
30.31
-4.95%
2,803,469
11/09/2026
30.72
32.00
30.67
31.89
+4.42%
2,549,750
11/06/2026
31.00
31.37
30.26
30.54
-3.17%
3,224,320
11/05/2026
32.43
33.12
30.81
31.54
-3.40%
4,347,872
11/04/2026
31.57
33.02
31.29
32.65
+8.36%
4,195,922
11/03/2026
31.15
31.26
29.94
30.13
-4.71%
3,809,066
11/02/2026
30.33
31.64
30.09
31.62
+5.61%
5,521,031
10/30/2026
29.50
30.49
28.89
29.94
+2.01%
6,690,524
10/29/2026
27.51
29.38
27.31
29.35
+7.47%
6,467,768
10/28/2026
26.06
27.33
25.91
27.31
-0.40%
7,290,260
10/27/2026
26.85
28.19
25.50
27.42
+3.67%
12,410,918
10/26/2026
27.93
28.25
25.73
26.45
-5.91%
10,057,983
10/26/2026
-$0.21 Earnings
10/23/2026
28.18
28.60
27.50
28.11
-2.40%
2,788,562
10/22/2026
26.45
29.02
26.27
28.80
+8.56%
4,924,820
10/21/2026
28.08
28.14
26.18
26.53
-5.39%
3,748,087
10/20/2026
27.38
28.85
27.04
28.04
+5.97%
5,078,363
10/19/2026
27.50
27.75
26.08
26.46
-5.13%
4,854,904
10/16/2026
28.40
28.89
27.71
27.89
-0.53%
2,583,735
10/15/2026
27.99
29.10
27.99
28.04
+1.48%
3,957,165
10/14/2026
28.45
28.56
27.15
27.63
-5.57%
3,659,366
10/13/2026
29.01
29.47
28.59
29.26
+1.32%
2,570,553
10/12/2026
28.59
29.14
28.18
28.88
+0.17%
2,724,397
10/09/2026
29.13
29.25
28.48
28.83
-1.13%
2,381,524
10/08/2026
28.89
29.31
28.47
29.16
-0.10%
3,427,358
10/07/2026
29.80
29.80
28.39
29.19
-3.18%
4,853,052
10/06/2026
30.24
30.57
29.90
30.15
+0.40%
2,218,676
10/05/2026
30.25
30.61
29.49
30.03
-0.92%
3,005,273
10/02/2026
30.80
31.25
30.00
30.31
-0.56%
3,011,713
10/01/2026
30.69
30.94
29.81
30.48
-0.65%
2,998,895
09/30/2026
31.09
31.59
30.21
30.68
+0.03%
2,977,722
09/29/2026
31.75
31.88
30.51
30.67
-2.32%
2,426,937
09/28/2026
31.53
32.50
30.30
31.40
-0.98%
3,682,561
09/25/2026
32.93
33.24
31.53
31.71
-3.85%
3,185,286
09/24/2026
33.05
33.16
32.17
32.98
+0.15%
2,093,292
09/23/2026
33.24
33.64
32.66
32.93
-1.88%
1,940,650
09/22/2026
33.35
34.00
33.13
33.56
+2.82%
2,683,249
09/21/2026
32.48
33.35
31.52
32.64
+2.10%
3,052,433
09/18/2026
32.85
33.03
31.95
31.97
-3.21%
3,757,617
09/17/2026
32.75
33.27
32.12
33.03
+1.88%
3,381,958
09/16/2026
33.58
33.79
32.26
32.42
-1.85%
3,033,091
09/15/2026
33.90
34.05
32.86
33.03
-2.85%
4,125,902
09/14/2026
35.20
35.70
33.86
34.00
-3.44%
3,683,808
09/11/2026
35.64
36.31
35.07
35.21
-1.89%
3,521,901
09/10/2026
36.16
36.44
35.32
35.89
-2.55%
3,391,623
09/09/2026
37.40
37.68
35.83
36.83
-2.07%
2,815,294
09/08/2026
39.08
39.36
37.57
37.61
-4.30%
2,086,701
09/04/2026
38.56
40.23
38.37
39.30
+2.10%
1,875,898
09/03/2026
39.50
40.15
37.80
38.49
-1.10%
1,981,257
09/02/2026
38.29
39.52
38.26
38.92
+2.58%
2,681,520
09/01/2026
40.36
40.43
37.42
37.94
-7.10%
4,595,554
08/31/2026
40.21
40.95
39.89
40.84
-0.75%
1,812,979
08/28/2026
39.71
41.48
39.65
41.15
+3.52%
1,860,272
08/27/2026
40.05
40.05
39.10
39.75
-0.97%
1,707,926
08/26/2026
40.92
41.17
40.09
40.14
-1.42%
1,231,109
08/25/2026
40.46
40.88
39.45
40.72
+1.47%
1,475,473
08/24/2026
40.00
40.80
39.42
40.13
-0.55%
1,661,758
08/21/2026
40.85
41.97
40.22
40.35
-0.30%
3,189,605
08/20/2026
40.08
41.03
38.83
40.47
+0.95%
2,126,447
08/19/2026
39.86
41.72
39.75
40.09
+2.09%
2,134,411
08/18/2026
40.00
40.32
39.18
39.27
-0.81%
1,436,798
08/17/2026
41.00
41.21
39.12
39.59
-4.30%
2,696,879
08/14/2026
42.50
42.99
41.16
41.37
-3.45%
1,596,764
08/13/2026
43.36
43.97
42.73
42.85
0.00%
1,373,146
08/12/2026
43.39
43.39
42.16
42.85
-1.70%
1,474,995
08/11/2026
41.99
44.10
41.96
43.59
+3.37%
1,437,043
08/10/2026
42.63
42.96
41.19
42.17
-2.56%
1,937,362
08/07/2026
43.40
44.14
41.88
43.28
+0.65%
1,768,959
08/06/2026
45.25
45.25
42.83
43.00
-4.85%
2,774,827
08/05/2026
43.81
47.10
43.50
45.19
+1.28%
3,875,080
08/04/2026
40.79
44.98
40.79
44.62
+13.80%
5,879,212
08/03/2026
38.49
40.21
38.47
39.21
+4.56%
3,970,615
08/03/2026
-$0.21 Earnings
07/31/2026
37.72
38.48
37.17
37.50
-1.50%
2,425,548
07/30/2026
37.98
38.88
37.45
38.07
-0.99%
1,649,583
07/29/2026
39.16
39.22
37.34
38.45
-0.08%
2,304,357
07/28/2026
38.03
39.83
38.03
38.48
+2.26%
1,649,694
07/27/2026
37.79
38.79
37.31
37.63
+0.97%
2,175,515
07/24/2026
36.01
37.94
35.81
37.27
+4.43%
2,537,196
07/23/2026
36.25
36.50
35.45
35.69
-3.90%
2,198,696
07/22/2026
37.00
37.88
36.80
37.14
+1.92%
1,850,247
07/21/2026
36.66
37.20
36.14
36.44
-1.27%
2,126,242
07/20/2026
38.47
38.47
36.25
36.91
-3.48%
2,531,582
07/17/2026
39.59
39.95
38.01
38.24
-4.14%
1,879,905
07/16/2026
38.70
40.39
38.68
39.89
+3.40%
1,558,337
07/15/2026
38.63
40.15
38.37
38.58
-0.18%
1,986,718
07/14/2026
39.29
39.67
37.94
38.65
-0.51%
2,135,906
07/13/2026
40.72
41.19
38.76
38.85
-4.59%
2,423,853
07/10/2026
37.79
41.86
37.78
40.72
+7.55%
4,096,722
07/09/2026
37.51
38.25
36.88
37.86
+0.50%
1,471,631
07/08/2026
37.00
39.19
36.01
37.67
+1.48%
3,970,937
07/07/2026
38.61
38.88
36.80
37.12
-2.42%
2,601,920
07/06/2026
38.10
38.87
36.93
38.04
-0.16%
2,947,402
07/02/2026
40.47
40.90
38.03
38.10
-5.15%
2,229,392
07/01/2026
39.47
40.42
39.16
40.17
+1.90%
1,753,445
06/30/2026
38.01
39.61
37.33
39.42
+3.74%
2,232,708
06/29/2026
38.82
38.98
37.19
38.00
-2.51%
2,959,200
06/26/2026
37.73
40.35
37.65
38.98
+3.29%
2,662,404