Whirlpool

WHR
🏛️ usa →
79.01
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 231.95 235.77 230.60 234.66 0.3M
2021-12-30 233.41 235.58 232.13 232.58 0.2M
2021-12-29 230.07 234.36 230.07 233.08 0.3M
2021-12-28 229.99 232.44 229.81 230.73 0.4M
2021-12-27 228.00 230.99 226.84 230.62 0.2M
2021-12-23 225.65 228.38 224.97 227.27 0.3M
2021-12-22 221.07 225.51 220.53 224.33 0.3M
2021-12-21 222.07 222.32 218.84 221.38 0.4M
2021-12-20 226.86 227.23 216.78 220.17 0.8M
2021-12-17 239.01 240.29 229.66 230.36 1.6M
2021-12-16 238.50 241.62 238.10 238.28 0.8M
2021-12-15 231.54 238.38 230.57 237.86 0.8M
2021-12-14 227.81 233.37 226.54 232.02 0.9M
2021-12-13 230.70 231.46 225.57 228.20 0.6M
2021-12-10 228.04 230.56 226.91 230.03 0.6M
2021-12-09 226.64 229.32 225.87 226.04 0.5M
2021-12-08 230.65 231.68 227.18 227.95 0.7M
2021-12-07 230.50 231.44 228.48 229.61 0.3M
2021-12-06 226.10 230.08 225.18 228.11 0.5M
2021-12-03 221.63 224.36 221.05 223.04 0.7M
2021-12-02 218.41 225.05 217.95 222.00 0.6M
2021-12-01 220.13 226.03 216.18 216.38 0.6M
2021-11-30 220.87 221.77 216.80 217.74 0.9M
2021-11-29 227.00 227.80 222.23 222.78 0.4M
2021-11-26 223.80 227.18 223.60 226.00 0.3M
2021-11-24 229.92 233.00 228.07 231.26 0.3M
2021-11-23 230.81 232.43 228.81 231.27 0.3M
2021-11-22 230.12 233.24 229.08 230.62 0.4M
2021-11-19 230.11 232.82 229.00 229.29 0.4M
2021-11-18 233.14 233.14 228.43 229.61 0.5M
2021-11-17 234.70 235.32 231.17 232.92 0.4M
2021-11-16 234.63 237.19 233.20 235.22 0.6M
2021-11-15 233.37 237.78 232.86 234.48 0.7M
2021-11-12 226.03 233.60 225.56 232.17 0.8M
2021-11-11 221.60 227.11 220.44 225.00 0.6M
2021-11-10 220.56 223.74 220.15 221.11 0.5M
2021-11-09 218.20 222.09 218.10 221.06 0.4M
2021-11-08 218.12 219.84 216.41 218.60 0.4M
2021-11-05 220.21 222.28 217.07 218.14 0.5M
2021-11-04 218.76 221.99 216.46 218.18 0.5M
2021-11-03 216.31 222.56 215.00 218.07 0.9M
2021-11-02 214.56 216.26 212.10 215.45 0.6M
2021-11-01 211.67 215.26 210.86 214.46 0.6M
2021-10-29 210.61 213.61 209.60 210.83 0.7M
2021-10-27 206.56 208.38 201.71 202.10 0.8M
2021-10-26 210.00 210.54 204.63 206.00 0.8M
2021-10-25 208.28 212.98 208.10 208.37 1.2M
2021-10-22 200.82 215.63 200.10 213.44 2.4M
2021-10-21 207.66 209.58 206.03 207.90 1.1M
2021-10-20 205.64 210.11 205.64 209.24 0.7M
2021-10-19 207.88 207.88 205.54 205.64 0.5M
2021-10-18 205.00 207.12 203.80 206.63 0.5M
2021-10-15 207.00 210.43 206.05 206.72 0.6M
2021-10-14 199.66 205.22 199.06 204.69 0.8M
2021-10-13 200.73 200.73 196.75 198.25 0.7M
2021-10-12 198.30 200.99 196.65 199.68 0.6M
2021-10-11 198.72 201.28 196.82 198.44 0.6M
2021-10-08 205.45 206.00 198.58 198.77 0.7M
2021-10-07 203.77 208.78 203.75 204.94 0.6M
2021-10-06 203.40 204.38 196.96 201.03 0.9M
2021-10-05 204.55 207.61 202.92 203.95 0.6M
2021-10-04 204.60 210.02 204.60 205.33 0.7M
2021-10-01 205.21 206.34 201.06 205.21 0.6M
2021-09-30 212.54 212.55 203.73 203.86 0.8M
2021-09-29 211.98 212.80 210.92 211.63 0.3M
2021-09-28 211.40 213.54 208.78 210.51 0.4M
2021-09-27 210.09 214.81 210.09 212.13 0.4M
2021-09-24 209.13 211.40 208.72 210.16 0.4M
2021-09-23 209.72 212.35 208.50 209.02 0.5M
2021-09-22 207.94 208.87 206.81 207.37 0.6M
2021-09-21 210.70 211.03 205.00 205.65 0.5M
2021-09-20 206.01 209.85 204.92 209.05 0.6M
2021-09-17 211.69 213.19 208.63 210.63 1.0M
2021-09-16 216.03 217.22 212.45 212.69 0.5M
2021-09-15 215.63 219.12 214.43 217.27 0.7M
2021-09-14 219.80 220.01 215.80 216.24 0.7M
2021-09-13 217.50 220.00 216.00 218.67 0.8M
2021-09-10 217.86 219.47 215.46 215.74 0.7M
2021-09-09 216.98 219.63 215.69 217.24 0.6M
2021-09-08 216.60 217.14 213.26 216.13 0.6M
2021-09-07 224.50 225.68 217.23 217.45 0.6M
2021-09-03 226.09 227.77 224.24 225.87 0.4M
2021-09-02 224.45 227.56 223.14 226.43 0.6M
2021-09-01 221.55 224.90 220.86 223.72 0.6M
2021-08-31 224.28 224.31 220.45 221.53 0.6M
2021-08-30 227.18 227.58 223.91 223.92 0.4M
2021-08-27 221.98 227.34 221.92 225.94 0.4M
2021-08-26 222.74 223.00 220.22 221.10 0.3M
2021-08-25 222.05 226.89 222.05 223.87 0.4M
2021-08-24 221.61 223.04 219.86 221.12 0.4M
2021-08-23 223.02 223.02 219.31 220.23 0.3M
2021-08-20 219.36 222.69 218.97 221.20 0.3M
2021-08-19 218.18 221.73 216.60 219.35 0.3M
2021-08-18 223.02 225.33 220.12 220.28 0.4M
2021-08-17 229.95 229.95 221.06 223.87 0.4M
2021-08-16 231.94 234.29 228.97 232.86 0.4M
2021-08-13 230.80 233.33 230.64 232.50 0.4M
2021-08-12 230.07 232.32 228.84 230.79 0.4M
2021-08-11 222.90 230.06 222.44 229.54 0.7M
2021-08-10 221.31 225.56 220.45 223.06 0.6M
2021-08-09 220.02 222.95 219.04 220.70 0.3M
2021-08-06 222.28 224.75 220.45 220.55 0.4M
2021-08-05 222.15 224.35 221.05 221.82 0.4M
2021-08-04 224.06 225.94 220.61 220.72 0.4M
2021-08-03 222.20 227.15 220.59 224.95 0.5M
2021-08-02 223.26 225.66 221.17 221.56 0.4M
2021-07-30 223.89 227.40 221.22 221.54 0.5M
2021-07-29 221.50 225.59 221.47 224.49 0.6M
2021-07-28 220.25 221.61 217.37 219.89 0.5M
2021-07-27 218.27 222.36 216.49 219.43 0.7M
2021-07-26 219.99 222.00 217.38 220.17 0.7M
2021-07-23 217.13 220.22 215.50 219.52 1.0M
2021-07-22 216.90 217.05 208.20 214.68 1.8M
2021-07-21 214.87 219.97 214.84 217.25 1.3M
2021-07-20 210.63 213.82 205.95 213.18 1.5M
2021-07-19 216.05 216.76 210.63 212.39 0.8M
2021-07-16 223.16 224.36 219.45 219.86 0.3M
2021-07-15 220.00 223.35 220.00 222.95 0.3M
2021-07-14 220.43 223.60 220.03 221.33 0.4M
2021-07-13 223.58 224.09 218.50 218.74 0.6M
2021-07-12 224.45 225.97 222.50 224.99 0.6M
2021-07-09 222.43 225.37 222.30 225.02 0.5M
2021-07-08 219.09 222.20 216.00 219.84 0.6M
2021-07-07 219.67 224.23 219.09 222.28 0.8M
2021-07-06 222.49 222.49 215.25 217.25 0.9M
2021-07-02 220.20 222.83 219.15 222.49 0.5M
2021-07-01 219.07 220.79 217.59 219.54 0.5M
2021-06-30 216.76 218.34 216.41 218.02 0.4M
2021-06-29 217.12 219.75 216.60 217.75 0.4M
2021-06-28 215.25 217.00 214.31 215.64 0.4M
2021-06-25 216.26 218.43 215.05 216.07 0.4M
2021-06-24 215.63 216.66 213.11 214.75 0.5M
2021-06-23 215.95 216.75 213.60 214.50 0.3M
2021-06-22 214.52 216.36 212.25 215.60 0.4M
2021-06-21 212.50 216.00 212.22 214.52 0.5M
2021-06-18 208.33 211.80 207.11 210.58 1.0M
2021-06-17 215.00 216.42 206.71 211.26 0.8M
2021-06-16 220.46 220.92 213.59 214.98 0.9M
2021-06-15 221.34 222.66 218.77 221.11 0.6M
2021-06-14 225.00 225.00 219.75 221.10 0.5M
2021-06-11 223.47 226.15 222.61 225.93 0.6M
2021-06-10 230.16 230.23 221.81 222.65 1.0M
2021-06-09 233.00 234.36 229.72 229.90 0.6M
2021-06-08 235.14 236.09 232.90 232.99 0.4M
2021-06-07 236.41 238.24 234.46 235.79 0.5M
2021-06-04 233.79 234.89 231.00 233.54 0.5M
2021-06-03 236.08 237.03 233.46 233.96 0.4M
2021-06-02 238.90 238.90 235.50 236.78 0.4M
2021-06-01 238.92 240.25 235.60 237.83 0.4M
2021-05-28 242.86 243.04 236.72 237.09 0.5M
2021-05-27 239.42 241.66 237.67 241.36 0.9M
2021-05-26 236.87 239.13 235.85 237.45 0.5M
2021-05-25 236.00 237.32 234.73 236.50 0.5M
2021-05-24 237.88 237.96 234.28 235.00 0.5M
2021-05-21 238.14 240.74 236.00 236.86 0.6M
2021-05-20 237.29 238.13 233.07 237.00 0.5M
2021-05-19 236.53 240.46 230.50 238.93 0.8M
2021-05-18 245.71 246.00 240.34 240.51 0.5M
2021-05-17 249.27 249.67 242.45 245.52 0.6M
2021-05-14 248.38 249.88 246.60 246.72 0.4M
2021-05-13 239.79 247.45 239.50 246.20 0.5M
2021-05-12 245.77 246.16 237.33 240.00 0.8M
2021-05-11 250.55 250.55 243.37 246.21 0.6M
2021-05-10 254.41 257.68 251.12 251.80 0.7M
2021-05-07 248.97 254.24 246.52 252.95 0.6M
2021-05-06 248.38 251.62 247.23 250.22 0.5M
2021-05-05 244.00 248.90 243.95 246.85 0.6M
2021-05-04 241.35 243.83 238.51 243.64 0.5M
2021-05-03 238.13 243.01 237.78 240.95 0.7M
2021-04-30 237.67 238.22 234.26 236.45 0.6M
2021-04-29 236.70 238.81 234.34 238.32 0.4M
2021-04-28 239.00 239.05 234.27 235.45 0.5M
2021-04-27 237.42 240.32 236.00 239.36 0.5M
2021-04-26 238.66 239.26 233.75 236.12 0.7M
2021-04-23 235.50 241.20 234.27 238.94 1.3M
2021-04-22 239.40 246.24 229.46 233.19 1.8M
2021-04-21 232.39 236.85 231.33 234.70 1.3M
2021-04-20 239.24 240.50 232.84 236.45 0.8M
2021-04-19 236.79 238.16 233.26 235.27 0.5M
2021-04-16 232.73 236.83 232.52 234.81 0.6M
2021-04-15 233.49 233.49 229.08 230.89 0.6M
2021-04-14 232.37 233.83 231.41 231.97 0.4M
2021-04-13 236.68 237.15 231.10 233.70 0.5M
2021-04-12 237.73 238.24 235.06 237.52 0.4M
2021-04-09 234.75 237.23 233.44 236.99 0.4M
2021-04-08 231.05 235.43 228.93 233.95 0.7M
2021-04-07 233.04 234.98 229.02 230.37 0.5M
2021-04-06 234.71 236.90 232.01 234.37 0.7M
2021-04-05 227.60 234.17 224.85 233.51 0.9M
2021-04-01 221.01 225.67 219.71 225.30 0.7M
2021-03-31 221.11 222.47 218.26 220.35 0.5M
2021-03-30 215.54 220.46 215.00 220.24 0.6M
2021-03-29 224.03 225.50 216.84 216.85 0.5M
2021-03-26 218.26 223.31 215.53 223.09 0.3M
2021-03-25 211.04 216.45 208.40 216.12 0.4M
2021-03-24 215.23 217.72 211.06 211.06 0.5M
2021-03-23 218.69 222.00 212.46 213.79 0.5M
2021-03-22 218.30 222.82 215.20 221.55 0.7M
2021-03-19 215.64 220.80 215.33 218.46 1.6M
2021-03-18 216.28 221.49 214.02 215.23 0.6M
2021-03-17 210.74 216.41 210.42 216.28 0.5M
2021-03-16 213.10 215.38 211.82 212.17 0.6M
2021-03-15 208.94 212.99 206.83 212.92 0.6M
2021-03-12 205.17 208.71 204.06 207.84 0.4M
2021-03-11 205.94 208.87 204.54 205.60 0.5M
2021-03-10 200.76 206.13 198.00 204.69 0.6M
2021-03-09 203.69 206.09 198.84 198.84 0.6M
2021-03-08 195.86 205.99 195.03 201.99 1.0M
2021-03-05 188.49 196.22 184.93 195.25 0.7M
2021-03-04 190.36 194.00 183.75 186.72 0.7M
2021-03-03 194.05 196.29 190.01 190.98 0.5M
2021-03-02 198.38 200.30 194.00 194.02 0.6M
2021-03-01 193.24 198.19 192.66 197.70 0.7M
2021-02-26 189.69 192.87 187.01 190.08 0.7M
2021-02-25 190.97 194.22 185.89 188.12 0.6M
2021-02-24 192.81 195.10 190.72 193.52 0.6M
2021-02-23 192.60 193.35 186.00 192.81 0.6M
2021-02-22 194.93 195.33 191.26 192.69 0.6M
2021-02-19 190.93 197.58 190.93 195.34 0.6M
2021-02-18 194.01 195.13 189.28 190.92 0.6M
2021-02-17 195.23 195.71 193.50 193.97 0.5M
2021-02-16 201.37 201.50 194.91 196.21 0.6M
2021-02-12 195.17 200.36 195.09 199.93 0.5M
2021-02-11 197.43 198.77 194.22 196.60 0.5M
2021-02-10 200.50 201.92 195.69 197.63 0.5M
2021-02-09 200.42 201.75 198.63 199.30 0.5M
2021-02-08 195.03 200.88 193.88 200.43 0.8M
2021-02-05 189.15 194.45 186.51 193.57 1.0M
2021-02-04 190.69 192.27 186.61 187.90 0.8M
2021-02-03 190.38 193.54 187.13 191.10 0.7M
2021-02-02 187.17 190.88 184.15 190.11 0.9M
2021-02-01 186.03 188.08 180.44 186.56 1.0M
2021-01-29 194.60 195.18 184.84 185.09 1.5M
2021-01-28 206.27 206.27 191.24 194.60 2.5M
2021-01-27 204.96 214.68 204.00 212.40 1.8M
2021-01-26 203.03 208.20 201.19 206.42 0.8M
2021-01-25 199.57 210.78 199.57 203.02 1.2M
2021-01-22 193.50 198.32 191.54 198.21 0.6M
2021-01-21 196.01 197.52 194.55 195.05 0.6M
2021-01-20 199.57 203.09 194.87 195.71 0.9M
2021-01-19 195.00 201.55 194.68 198.71 0.7M
2021-01-15 192.23 195.23 190.61 194.54 0.7M
2021-01-14 191.32 194.23 189.60 192.87 1.0M
2021-01-13 186.01 194.93 185.16 191.97 1.1M
2021-01-12 181.55 184.67 179.97 184.28 1.1M
2021-01-11 177.64 182.00 177.44 180.18 0.7M
2021-01-08 182.64 183.58 176.28 179.54 0.8M
2021-01-07 178.13 183.28 176.66 182.47 0.6M
2021-01-06 179.00 181.98 175.45 178.62 0.9M
2021-01-05 176.76 179.03 171.33 178.73 1.0M
2021-01-04 182.48 182.69 175.37 176.90 0.9M