S&P 500   4,483.68 (+0.28%)
DOW   35,237.46 (-0.16%)
QQQ   371.99 (+0.83%)
AAPL   146.12 (+0.88%)
MSFT   306.90 (+0.88%)
FB   334.29 (+2.93%)
GOOGL   2,845.99 (+0.66%)
TSLA   872.30 (+3.47%)
AMZN   3,446.92 (+1.11%)
NVDA   222.56 (+1.80%)
BABA   167.78 (-0.13%)
NIO   39.72 (+5.33%)
CGC   13.20 (-1.12%)
GE   103.98 (-0.41%)
MU   67.15 (-0.78%)
AMD   116.24 (+3.67%)
T   25.35 (-1.36%)
F   15.54 (-1.02%)
ACB   6.93 (-1.42%)
DIS   170.15 (-3.58%)
PFE   41.30 (-0.46%)
BA   215.80 (-0.57%)
AMC   42.99 (+5.52%)
S&P 500   4,483.68 (+0.28%)
DOW   35,237.46 (-0.16%)
QQQ   371.99 (+0.83%)
AAPL   146.12 (+0.88%)
MSFT   306.90 (+0.88%)
FB   334.29 (+2.93%)
GOOGL   2,845.99 (+0.66%)
TSLA   872.30 (+3.47%)
AMZN   3,446.92 (+1.11%)
NVDA   222.56 (+1.80%)
BABA   167.78 (-0.13%)
NIO   39.72 (+5.33%)
CGC   13.20 (-1.12%)
GE   103.98 (-0.41%)
MU   67.15 (-0.78%)
AMD   116.24 (+3.67%)
T   25.35 (-1.36%)
F   15.54 (-1.02%)
ACB   6.93 (-1.42%)
DIS   170.15 (-3.58%)
PFE   41.30 (-0.46%)
BA   215.80 (-0.57%)
AMC   42.99 (+5.52%)
S&P 500   4,483.68 (+0.28%)
DOW   35,237.46 (-0.16%)
QQQ   371.99 (+0.83%)
AAPL   146.12 (+0.88%)
MSFT   306.90 (+0.88%)
FB   334.29 (+2.93%)
GOOGL   2,845.99 (+0.66%)
TSLA   872.30 (+3.47%)
AMZN   3,446.92 (+1.11%)
NVDA   222.56 (+1.80%)
BABA   167.78 (-0.13%)
NIO   39.72 (+5.33%)
CGC   13.20 (-1.12%)
GE   103.98 (-0.41%)
MU   67.15 (-0.78%)
AMD   116.24 (+3.67%)
T   25.35 (-1.36%)
F   15.54 (-1.02%)
ACB   6.93 (-1.42%)
DIS   170.15 (-3.58%)
PFE   41.30 (-0.46%)
BA   215.80 (-0.57%)
AMC   42.99 (+5.52%)
S&P 500   4,483.68 (+0.28%)
DOW   35,237.46 (-0.16%)
QQQ   371.99 (+0.83%)
AAPL   146.12 (+0.88%)
MSFT   306.90 (+0.88%)
FB   334.29 (+2.93%)
GOOGL   2,845.99 (+0.66%)
TSLA   872.30 (+3.47%)
AMZN   3,446.92 (+1.11%)
NVDA   222.56 (+1.80%)
BABA   167.78 (-0.13%)
NIO   39.72 (+5.33%)
CGC   13.20 (-1.12%)
GE   103.98 (-0.41%)
MU   67.15 (-0.78%)
AMD   116.24 (+3.67%)
T   25.35 (-1.36%)
F   15.54 (-1.02%)
ACB   6.93 (-1.42%)
DIS   170.15 (-3.58%)
PFE   41.30 (-0.46%)
BA   215.80 (-0.57%)
AMC   42.99 (+5.52%)
NYSE:WHR

Whirlpool Stock Chart and Price History

$206.32
-0.40 (-0.19 %)
(As of 10/18/2021 02:51 PM ET)
Add
Compare
Today's Range
$203.89
$207.10
50-Day Range
$198.25
$232.86
52-Week Range
$171.33
$257.68
Volume10,889 shs
Average Volume645,596 shs
Market Capitalization$12.94 billion
P/E Ratio6.88
Dividend Yield2.71%
Beta1.83

Whirlpool (NYSE:WHR) Price Performance

5 Day
Performance
+4.07%

1 Month
Performance
-2.05%

3 Month
Performance
-6.16%

Year-To-Date
Performance
+14.31%

1 Year
Performance
+2.36%


Whirlpool (NYSE WHR) Stock Chart for Monday, October, 18, 2021

Charts Provided by TradingView.

Whirlpool (NYSE:WHR) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/15/2021$204.69$206.72
+0.99%
$210.43$206.05572,091 shs$12.96 billion
10/14/2021$198.25$204.69
+3.25%
$205.22$199.06812,016 shs$12.83 billion
10/13/2021$199.68$198.25
-0.72%
$200.73$196.75727,148 shs$12.43 billion
10/12/2021$198.44$199.68
+0.62%
$200.99$196.65570,979 shs$12.52 billion
10/11/2021$198.77$198.44
-0.17%
$201.28$196.82582,413 shs$12.44 billion
10/08/2021$204.94$198.77
-3.01%
$206.00$198.58706,975 shs$12.46 billion
10/07/2021$201.03$204.94
+1.94%
$208.78$203.75609,156 shs$12.85 billion
10/06/2021$203.95$201.03
-1.43%
$204.38$196.96933,331 shs$12.61 billion
10/05/2021$205.33$203.95
-0.67%
$207.61$202.92616,216 shs$12.79 billion
10/04/2021$205.21$205.33
+0.06%
$210.02$204.60728,008 shs$12.87 billion
10/01/2021$203.86$205.21
+0.66%
$206.34$201.06586,301 shs$12.87 billion
09/30/2021$211.63$203.86
-3.67%
$212.55$203.73810,628 shs$12.78 billion
09/29/2021$210.51$211.63
+0.53%
$212.80$210.92321,784 shs$13.27 billion
09/28/2021$212.13$210.51
-0.76%
$213.54$208.78409,835 shs$13.20 billion
09/27/2021$210.16$212.13
+0.94%
$214.81$210.09416,731 shs$13.30 billion
09/24/2021$209.02$210.16
+0.55%
$211.40$208.72440,118 shs$13.18 billion
09/23/2021$207.37$209.02
+0.80%
$212.35$208.50546,942 shs$13.11 billion
09/22/2021$205.65$207.37
+0.84%
$208.87$206.81560,539 shs$13.00 billion
09/21/2021$209.05$205.65
-1.63%
$211.03$205.00472,871 shs$12.89 billion
09/20/2021$210.63$209.05
-0.75%
$209.85$204.92628,902 shs$13.11 billion
09/17/2021$212.69$210.63
-0.97%
$213.19$208.63973,113 shs$13.21 billion
09/16/2021$217.27$212.69
-2.11%
$217.22$212.45525,811 shs$13.34 billion
09/15/2021$216.24$217.27
+0.48%
$219.12$214.43657,674 shs$13.62 billion
09/14/2021$218.67$216.24
-1.11%
$220.01$215.80652,793 shs$13.56 billion
09/13/2021$215.74$218.67
+1.36%
$220.00$216.00754,108 shs$13.71 billion
09/10/2021$217.24$215.74
-0.69%
$219.47$215.46668,848 shs$13.53 billion
09/09/2021$216.13$217.24
+0.51%
$219.63$215.69560,400 shs$13.62 billion
09/08/2021$217.45$216.13
-0.61%
$217.14$213.26590,325 shs$13.55 billion
09/07/2021$225.87$217.45
-3.73%
$225.68$217.23612,136 shs$13.63 billion
09/06/2021$225.87$225.87$227.77$224.24421,773 shs$14.16 billion
09/03/2021$226.43$225.87
-0.25%
$227.77$224.24421,773 shs$14.16 billion
09/02/2021$223.72$226.43
+1.21%
$227.55$223.14562,193 shs$14.20 billion
09/01/2021$221.53$223.72
+0.99%
$224.90$220.86575,184 shs$14.03 billion
08/31/2021$223.92$221.53
-1.07%
$224.31$220.45563,783 shs$13.89 billion
08/30/2021$225.94$223.92
-0.89%
$227.58$223.91436,310 shs$14.04 billion
08/27/2021$221.10$225.94
+2.19%
$227.34$221.92354,614 shs$14.17 billion
08/26/2021$223.87$221.10
-1.24%
$223.00$220.22250,772 shs$13.86 billion
08/25/2021$221.12$223.87
+1.24%
$226.88$222.05383,106 shs$14.04 billion
08/24/2021$220.23$221.12
+0.40%
$223.04$219.86374,379 shs$13.86 billion
08/23/2021$221.20$220.23
-0.44%
$223.02$219.31303,624 shs$13.81 billion
08/20/2021$219.35$221.20
+0.84%
$222.69$218.97289,088 shs$13.87 billion
08/19/2021$220.28$219.35
-0.42%
$221.73$216.60308,016 shs$13.75 billion
08/18/2021$223.87$220.28
-1.60%
$225.33$220.12374,201 shs$13.81 billion
08/17/2021$232.86$223.87
-3.86%
$229.95$221.06410,767 shs$14.04 billion
08/16/2021$232.50$232.86
+0.15%
$234.29$228.97349,419 shs$14.60 billion
08/13/2021$230.79$232.50
+0.74%
$233.33$230.64412,812 shs$14.58 billion
08/12/2021$229.54$230.79
+0.54%
$232.32$228.84417,386 shs$14.47 billion
08/11/2021$223.06$229.54
+2.91%
$230.06$222.44651,177 shs$14.39 billion
08/10/2021$220.70$223.06
+1.07%
$225.56$220.45563,809 shs$13.99 billion
08/09/2021$220.55$220.70
+0.07%
$222.95$219.04280,421 shs$13.84 billion
08/06/2021$221.82$220.55
-0.57%
$224.75$220.45383,604 shs$13.83 billion
08/05/2021$220.72$221.82
+0.50%
$224.35$221.05383,689 shs$13.91 billion
08/04/2021$224.95$220.72
-1.88%
$225.94$220.61383,892 shs$13.84 billion
08/03/2021$221.56$224.95
+1.53%
$227.15$220.59507,171 shs$14.11 billion
08/02/2021$221.54$221.56
+0.01%
$225.66$221.17371,082 shs$13.89 billion
07/30/2021$224.49$221.54
-1.31%
$227.40$221.22521,005 shs$13.89 billion
07/29/2021$219.89$224.49
+2.09%
$225.59$221.47562,177 shs$14.08 billion
07/28/2021$219.43$219.89
+0.21%
$221.60$217.37523,638 shs$13.79 billion
07/27/2021$220.17$219.43
-0.34%
$222.36$216.49692,219 shs$13.76 billion
07/26/2021$219.52$220.17
+0.30%
$222.00$217.38694,836 shs$13.79 billion
07/23/2021$214.68$219.52
+2.25%
$220.21$215.50969,410 shs$13.75 billion
07/22/2021$217.25$214.68
-1.18%
$217.05$208.201.81 million shs$13.44 billion
07/21/2021$213.18$217.25
+1.91%
$219.97$214.841.28 million shs$13.61 billion
07/20/2021$212.39$213.18
+0.37%
$213.82$205.951.46 million shs$13.35 billion
07/19/2021$219.86$212.39
-3.40%
$216.76$210.63817,398 shs$13.30 billion
This page was last updated on 10/18/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.