Whirlpool

WHR
🏛️ usa →
78.60
Last Update: 2025-09-30
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
2022-12-30 141.32 142.66 139.98 141.46 0.5M
2022-12-29 139.06 143.71 138.64 143.10 0.5M
2022-12-28 141.85 142.49 138.34 138.35 0.4M
2022-12-27 141.29 142.50 140.77 141.69 0.4M
2022-12-23 139.35 141.68 139.21 141.62 0.3M
2022-12-22 139.21 139.71 136.25 139.59 0.8M
2022-12-21 138.44 141.75 138.44 141.21 0.8M
2022-12-20 137.12 138.92 135.45 137.04 0.8M
2022-12-19 140.97 142.20 139.00 139.57 0.6M
2022-12-16 141.76 143.28 139.94 141.49 1.4M
2022-12-15 143.38 145.17 142.85 144.06 0.6M
2022-12-14 146.43 149.51 144.38 146.00 0.7M
2022-12-13 153.02 155.09 146.49 147.47 1.0M
2022-12-12 144.09 147.73 142.70 147.45 0.7M
2022-12-09 144.72 145.77 143.71 143.81 0.4M
2022-12-08 143.00 146.10 142.20 145.36 0.6M
2022-12-07 142.00 145.02 140.74 142.76 0.6M
2022-12-06 141.61 142.57 139.55 141.86 0.9M
2022-12-05 144.16 144.49 141.10 141.46 0.5M
2022-12-02 146.21 147.54 143.85 146.12 0.8M
2022-12-01 147.97 151.12 147.50 149.02 0.5M
2022-11-30 145.46 146.80 141.60 146.53 0.9M
2022-11-29 143.05 146.43 142.70 145.98 0.8M
2022-11-28 147.62 148.63 143.48 143.82 0.5M
2022-11-25 147.79 149.77 147.79 148.77 0.2M
2022-11-23 147.29 149.09 146.59 148.35 0.3M
2022-11-22 146.65 148.04 145.72 147.05 0.5M
2022-11-21 146.42 146.93 143.98 145.24 0.5M
2022-11-18 149.81 150.30 145.13 147.42 0.5M
2022-11-17 145.16 147.92 142.50 147.82 0.6M
2022-11-16 152.80 152.99 147.68 149.32 0.6M
2022-11-15 156.49 158.01 152.12 154.51 0.6M
2022-11-14 154.90 157.49 152.81 152.94 0.9M
2022-11-11 149.60 157.50 149.32 156.58 0.9M
2022-11-10 143.75 150.47 143.75 149.65 1.1M
2022-11-09 140.56 143.24 137.70 138.05 0.8M
2022-11-08 138.00 142.12 137.66 141.51 1.1M
2022-11-07 134.67 137.16 132.86 136.78 0.6M
2022-11-04 131.22 133.66 129.17 133.33 0.7M
2022-11-03 129.68 131.47 127.28 129.21 0.8M
2022-11-02 137.37 138.83 131.58 131.62 0.9M
2022-11-01 140.00 140.64 136.81 137.37 0.7M
2022-10-31 139.05 139.14 136.17 138.24 1.0M
2022-10-28 134.73 140.01 134.01 139.91 0.7M
2022-10-27 135.61 138.63 134.71 135.03 1.0M
2022-10-26 133.47 137.34 131.49 134.74 1.1M
2022-10-25 132.36 137.70 132.08 137.00 1.1M
2022-10-24 133.10 135.15 130.76 132.90 1.4M
2022-10-21 125.72 134.35 124.43 131.22 4.1M
2022-10-20 137.46 139.99 130.52 131.33 2.5M
2022-10-19 142.02 143.59 137.07 137.78 1.0M
2022-10-18 142.96 145.09 141.70 144.10 0.6M
2022-10-17 142.65 143.59 139.73 140.91 0.7M
2022-10-14 144.00 144.42 138.42 139.21 0.8M
2022-10-13 139.73 146.89 137.88 143.33 0.8M
2022-10-12 142.93 143.89 140.35 142.95 0.6M
2022-10-11 141.29 144.91 140.53 142.94 0.4M
2022-10-10 139.51 142.00 139.34 141.14 0.6M
2022-10-07 140.26 141.20 137.30 138.73 0.6M
2022-10-06 143.89 145.30 142.82 142.91 0.4M
2022-10-05 143.21 145.64 142.20 144.44 0.5M
2022-10-04 143.23 146.38 143.05 146.23 0.6M
2022-10-03 136.91 141.25 135.69 140.44 0.7M
2022-09-30 137.96 138.33 134.68 134.81 0.7M
2022-09-29 139.95 140.16 136.96 137.62 0.5M
2022-09-28 137.74 142.79 137.57 142.01 0.5M
2022-09-27 138.61 138.97 136.26 137.24 0.4M
2022-09-26 139.70 141.50 137.31 137.43 0.6M
2022-09-23 139.53 140.86 138.15 140.79 0.7M
2022-09-22 141.46 142.60 140.12 140.17 0.5M
2022-09-21 143.50 147.34 142.44 142.50 0.7M
2022-09-20 145.38 145.69 141.42 142.89 0.7M
2022-09-19 144.86 148.37 144.22 147.26 0.7M
2022-09-16 144.45 147.10 143.87 145.06 2.0M
2022-09-15 145.58 147.50 144.73 145.89 0.9M
2022-09-14 147.08 147.86 144.34 145.66 1.1M
2022-09-13 155.00 155.43 145.68 146.62 1.5M
2022-09-12 160.82 163.15 159.70 159.97 0.6M
2022-09-09 157.47 161.23 157.15 160.21 0.6M
2022-09-08 153.05 155.82 151.16 155.78 0.5M
2022-09-07 151.67 154.98 151.39 154.43 0.5M
2022-09-06 154.29 154.29 149.62 151.00 0.7M
2022-09-02 156.64 157.97 152.48 153.69 0.5M
2022-09-01 155.90 156.25 152.40 155.17 0.7M
2022-08-31 158.96 159.44 155.39 156.60 0.7M
2022-08-30 158.92 159.71 156.47 157.80 0.5M
2022-08-29 158.25 159.80 157.51 157.63 0.4M
2022-08-26 168.87 168.96 159.00 159.33 0.6M
2022-08-25 164.06 168.31 163.37 168.25 0.5M
2022-08-24 164.80 167.15 162.46 165.22 0.5M
2022-08-23 165.00 166.82 164.80 165.07 0.6M
2022-08-22 165.40 167.00 163.80 164.77 0.8M
2022-08-19 171.89 171.89 167.42 168.24 0.6M
2022-08-18 173.13 174.00 171.69 172.71 0.3M
2022-08-17 172.69 174.72 170.84 172.94 0.6M
2022-08-16 168.96 178.05 168.50 175.56 1.1M
2022-08-15 166.10 170.89 166.02 170.37 0.6M
2022-08-12 167.96 168.72 166.75 167.30 0.5M
2022-08-11 167.59 170.08 166.28 166.76 0.7M
2022-08-10 162.70 167.39 162.02 166.64 1.1M
2022-08-09 164.50 164.50 158.46 158.70 1.4M
2022-08-08 167.50 169.40 164.75 164.83 1.3M
2022-08-05 166.58 169.49 165.81 168.46 0.6M
2022-08-04 165.00 169.46 165.00 168.02 0.6M
2022-08-03 168.09 168.78 164.96 166.14 0.8M
2022-08-02 174.49 174.49 167.51 167.69 0.8M
2022-08-01 171.80 175.79 170.52 175.57 0.8M
2022-07-29 176.29 176.29 170.99 172.87 1.6M
2022-07-28 169.28 176.67 169.28 175.71 1.0M
2022-07-27 168.29 170.13 166.65 169.09 1.2M
2022-07-26 168.58 170.12 165.55 168.36 2.8M
2022-07-25 167.99 169.22 162.99 164.65 1.7M
2022-07-22 169.37 171.80 166.09 167.77 0.7M
2022-07-21 166.25 168.85 164.37 168.54 0.7M
2022-07-20 166.05 167.65 163.60 167.31 0.5M
2022-07-19 163.57 165.53 161.43 165.22 0.9M
2022-07-18 160.30 164.29 159.20 161.32 0.7M
2022-07-15 161.08 162.13 157.32 159.38 0.8M
2022-07-14 160.64 161.67 156.96 159.26 0.6M
2022-07-13 160.90 164.99 160.02 163.42 0.5M
2022-07-12 161.48 167.04 161.36 164.31 0.9M
2022-07-11 160.33 162.62 159.82 160.16 0.6M
2022-07-08 162.03 163.06 160.46 160.81 0.6M
2022-07-07 159.88 163.38 157.98 162.25 0.7M
2022-07-06 161.65 163.44 157.60 159.29 0.7M
2022-07-05 155.31 160.77 154.59 160.75 0.9M
2022-07-01 155.55 159.42 154.56 157.59 1.0M
2022-06-30 155.00 156.85 151.58 154.87 1.0M
2022-06-29 160.69 161.66 157.16 157.74 0.7M
2022-06-28 164.63 165.99 160.80 161.03 0.8M
2022-06-27 167.00 167.48 162.81 163.88 0.8M
2022-06-24 164.92 167.72 161.83 166.35 1.5M
2022-06-23 153.19 163.77 153.19 163.58 1.7M
2022-06-22 149.64 153.36 148.36 152.80 0.8M
2022-06-21 154.58 155.85 152.01 153.02 0.9M
2022-06-17 147.55 152.29 145.96 151.25 2.1M
2022-06-16 151.25 152.00 145.93 147.45 1.7M
2022-06-15 156.83 160.53 154.70 155.52 1.1M
2022-06-14 157.92 159.40 153.01 155.36 0.9M
2022-06-13 163.23 163.23 156.59 157.98 1.0M
2022-06-10 168.19 169.57 164.19 164.35 0.7M
2022-06-09 170.08 174.16 169.50 170.61 0.6M
2022-06-08 171.44 172.69 169.14 170.32 0.6M
2022-06-07 169.55 173.28 166.82 173.15 1.3M
2022-06-06 176.58 177.99 175.19 175.78 0.7M
2022-06-03 178.93 179.57 175.26 176.04 0.9M
2022-06-02 181.54 181.84 178.17 180.53 0.9M
2022-06-01 184.25 185.00 180.52 180.53 0.9M
2022-05-31 180.86 186.11 179.57 184.24 1.4M
2022-05-27 179.73 182.83 179.42 182.81 0.9M
2022-05-26 175.00 181.63 175.00 178.96 1.3M
2022-05-25 166.97 175.59 166.97 173.87 0.9M
2022-05-24 172.23 172.26 165.85 167.91 1.1M
2022-05-23 174.78 175.75 171.20 173.88 0.8M
2022-05-20 174.16 174.16 167.29 173.81 1.3M
2022-05-19 171.36 175.00 169.81 171.82 1.0M
2022-05-18 179.05 180.19 171.04 174.34 1.7M
2022-05-17 184.49 187.02 180.85 186.63 0.7M
2022-05-16 180.61 182.84 175.28 180.93 0.8M
2022-05-13 183.82 187.36 180.87 182.96 0.7M
2022-05-12 176.50 185.19 175.68 182.46 1.2M
2022-05-11 187.61 188.79 175.91 176.53 1.1M
2022-05-10 195.80 196.30 185.15 188.59 0.8M
2022-05-09 188.22 195.55 188.22 193.34 1.3M
2022-05-06 188.13 192.40 184.27 191.09 0.8M
2022-05-05 193.92 195.91 187.91 190.03 0.9M
2022-05-04 189.49 199.07 188.57 198.19 1.4M
2022-05-03 186.01 191.62 184.71 190.43 1.0M
2022-05-02 181.20 185.84 179.61 185.27 1.0M
2022-04-29 184.89 187.91 180.98 181.52 1.2M
2022-04-28 184.92 189.01 181.60 185.28 1.0M
2022-04-27 184.25 191.86 181.58 183.02 2.0M
2022-04-26 186.95 194.87 184.24 187.16 4.4M
2022-04-25 173.50 179.00 169.81 178.87 2.6M
2022-04-22 177.25 177.25 172.70 173.82 1.1M
2022-04-21 180.89 182.48 176.33 178.10 0.9M
2022-04-20 177.85 180.20 175.50 178.09 1.1M
2022-04-19 171.91 177.10 171.91 176.55 0.9M
2022-04-18 170.09 172.22 168.13 170.78 1.0M
2022-04-14 176.09 178.12 170.45 170.55 1.5M
2022-04-13 174.00 177.70 173.09 177.16 0.8M
2022-04-12 177.77 181.69 174.40 174.60 1.1M
2022-04-11 171.80 179.57 171.80 176.43 1.3M
2022-04-08 168.50 173.63 165.50 172.08 1.3M
2022-04-07 167.53 169.55 164.52 168.64 1.2M
2022-04-06 170.01 171.47 167.40 167.93 1.2M
2022-04-05 174.20 176.50 171.59 172.78 0.9M
2022-04-04 173.04 176.90 172.56 175.09 1.1M
2022-04-01 174.75 175.05 169.25 172.44 1.2M
2022-03-31 180.05 180.05 172.63 172.78 1.6M
2022-03-30 186.72 186.97 180.30 180.32 1.2M
2022-03-29 186.11 191.36 185.20 187.11 2.3M
2022-03-28 181.11 183.70 180.26 182.50 1.4M
2022-03-25 183.05 184.10 180.55 181.38 0.8M
2022-03-24 183.40 183.82 181.00 182.79 1.0M
2022-03-23 187.63 188.49 182.72 182.81 0.8M
2022-03-22 188.37 191.59 187.62 188.84 0.8M
2022-03-21 194.30 194.93 185.38 186.80 1.3M
2022-03-18 190.62 195.29 186.45 194.72 2.3M
2022-03-17 191.60 195.93 190.43 195.46 0.6M
2022-03-16 191.10 196.22 188.39 193.58 0.8M
2022-03-15 188.86 192.00 187.17 190.09 0.8M
2022-03-14 188.02 188.95 183.25 186.18 1.2M
2022-03-11 190.92 192.46 185.00 185.40 1.1M
2022-03-10 193.63 193.93 187.31 188.11 1.4M
2022-03-09 196.40 199.47 193.67 196.40 1.1M
2022-03-08 189.12 199.95 188.33 192.49 1.5M
2022-03-07 201.57 203.33 189.52 189.84 1.9M
2022-03-04 206.54 209.87 200.40 203.89 1.3M
2022-03-03 208.56 210.99 205.12 209.43 0.9M
2022-03-02 203.50 209.36 201.20 206.54 1.0M
2022-03-01 200.72 202.44 197.11 201.23 0.8M
2022-02-28 201.18 203.00 198.20 201.27 0.9M
2022-02-25 196.48 205.50 196.48 204.45 0.9M
2022-02-24 188.11 198.65 187.37 198.18 1.0M
2022-02-23 199.83 201.95 193.73 194.17 1.0M
2022-02-22 203.11 205.35 194.75 197.81 1.1M
2022-02-18 204.50 207.13 203.26 204.54 0.6M
2022-02-17 205.38 207.93 203.33 204.93 0.6M
2022-02-16 202.99 207.11 202.42 206.37 0.8M
2022-02-15 201.58 205.23 201.05 204.38 0.7M
2022-02-14 196.02 198.95 194.48 196.62 0.6M
2022-02-11 200.00 201.73 193.47 195.67 0.9M
2022-02-10 203.56 206.64 199.27 199.58 0.6M
2022-02-09 202.80 207.62 202.03 206.21 0.7M
2022-02-08 201.07 203.32 198.90 200.53 0.7M
2022-02-07 202.52 204.18 199.35 200.16 0.5M
2022-02-04 204.24 205.39 200.09 202.00 0.6M
2022-02-03 209.19 209.84 205.10 205.62 0.5M
2022-02-02 209.45 211.29 204.63 211.28 0.6M
2022-02-01 209.90 211.19 205.09 208.48 0.8M
2022-01-31 203.83 210.29 203.83 210.19 0.8M
2022-01-28 199.61 205.33 197.93 205.19 0.9M
2022-01-27 211.52 214.10 197.42 199.83 1.7M
2022-01-26 211.22 213.12 204.38 207.65 1.7M
2022-01-25 201.54 211.35 201.28 208.11 1.0M
2022-01-24 197.00 208.15 196.35 207.20 1.1M
2022-01-21 201.87 205.78 200.82 201.52 0.9M
2022-01-20 207.55 209.80 200.96 201.40 0.9M
2022-01-19 211.10 211.74 206.75 206.87 0.9M
2022-01-18 214.33 214.33 207.07 209.75 0.9M
2022-01-14 223.21 223.21 214.01 217.02 1.0M
2022-01-13 226.75 230.74 225.35 226.77 0.6M
2022-01-12 226.99 229.70 223.18 225.26 0.5M
2022-01-11 223.33 227.40 219.00 227.30 0.5M
2022-01-10 224.66 225.74 219.96 222.45 0.7M
2022-01-07 233.94 234.32 226.83 227.04 0.6M
2022-01-06 236.97 236.97 229.59 233.75 0.5M
2022-01-05 240.81 245.44 235.04 235.64 0.6M
2022-01-04 234.10 240.72 233.86 239.47 0.5M
2022-01-03 235.69 237.59 229.39 232.70 0.6M