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
2023-12-29 122.54 124.37 121.47 121.77 0.7M
2023-12-28 122.00 123.61 121.86 123.04 0.6M
2023-12-27 122.15 123.54 121.60 122.50 0.6M
2023-12-26 119.50 122.14 119.03 121.78 0.6M
2023-12-22 118.37 119.72 118.37 119.13 0.5M
2023-12-21 117.62 118.43 116.35 118.34 0.6M
2023-12-20 119.13 119.99 116.44 116.66 0.6M
2023-12-19 118.91 120.48 118.87 119.84 0.6M
2023-12-18 119.06 119.52 117.40 117.88 0.6M
2023-12-15 122.23 122.65 118.07 119.05 2.0M
2023-12-14 117.38 125.68 117.38 122.62 2.2M
2023-12-13 109.40 114.88 108.72 114.75 0.9M
2023-12-12 109.96 110.51 108.53 109.85 0.8M
2023-12-11 110.40 111.48 109.30 109.81 0.9M
2023-12-08 110.98 112.38 110.20 111.39 0.8M
2023-12-07 109.20 111.08 108.10 110.93 1.1M
2023-12-06 108.75 110.50 108.25 109.22 0.9M
2023-12-05 110.69 110.73 108.05 108.09 0.9M
2023-12-04 113.17 114.20 111.50 111.93 1.0M
2023-12-01 109.17 114.38 108.84 113.68 1.3M
2023-11-30 109.74 111.11 108.35 108.90 4.9M
2023-11-29 109.16 110.88 108.67 109.63 1.1M
2023-11-28 108.05 108.80 106.79 108.33 1.0M
2023-11-27 108.38 109.57 107.00 108.39 1.0M
2023-11-24 108.62 109.18 107.46 109.18 0.4M
2023-11-22 109.72 110.00 108.20 108.91 1.3M
2023-11-21 109.89 110.16 107.09 108.62 1.0M
2023-11-20 112.78 112.78 110.26 111.38 0.9M
2023-11-17 113.32 113.42 111.06 112.49 0.6M
2023-11-16 112.95 113.99 111.07 112.28 0.9M
2023-11-15 113.56 115.64 113.10 114.96 1.3M
2023-11-14 111.27 115.95 110.75 113.03 1.2M
2023-11-13 109.27 109.69 107.17 107.25 0.8M
2023-11-10 108.67 109.80 107.16 109.79 0.7M
2023-11-09 112.72 112.72 107.74 107.93 0.8M
2023-11-08 111.39 112.44 110.48 112.16 0.5M
2023-11-07 110.51 111.82 110.01 110.97 0.6M
2023-11-06 111.58 111.95 109.71 111.30 0.9M
2023-11-03 109.40 111.93 108.91 111.46 1.0M
2023-11-02 106.00 107.95 105.75 107.59 0.8M
2023-11-01 104.48 104.78 102.20 104.54 0.9M
2023-10-31 102.63 105.17 102.04 104.56 0.9M
2023-10-30 102.11 103.05 99.75 102.53 1.2M
2023-10-27 103.62 104.00 98.40 102.10 2.9M
2023-10-26 119.19 119.98 104.50 105.73 4.9M
2023-10-25 126.44 127.58 123.80 125.61 0.9M
2023-10-24 128.28 129.30 126.20 127.05 0.7M
2023-10-23 128.36 130.27 127.44 127.60 0.7M
2023-10-20 129.34 130.00 127.90 129.00 0.5M
2023-10-19 130.27 132.25 129.10 129.15 0.6M
2023-10-18 129.59 131.35 128.27 130.30 1.0M
2023-10-17 126.00 132.31 126.00 130.91 0.9M
2023-10-16 124.44 127.33 124.24 126.57 1.1M
2023-10-13 123.35 123.99 122.45 123.29 0.5M
2023-10-12 127.75 127.75 123.11 123.53 0.6M
2023-10-11 128.71 129.34 127.07 128.16 0.4M
2023-10-10 126.44 128.50 125.80 127.89 0.4M
2023-10-09 123.21 126.08 121.88 125.83 0.5M
2023-10-06 124.50 125.33 122.64 124.26 0.8M
2023-10-05 128.62 129.13 125.70 125.77 0.6M
2023-10-04 128.23 128.88 126.70 128.75 0.5M
2023-10-03 131.28 131.75 128.01 128.09 0.5M
2023-10-02 133.23 134.28 130.72 132.07 0.5M
2023-09-29 134.49 135.45 133.62 133.70 0.4M
2023-09-28 130.34 134.04 130.27 133.15 0.6M
2023-09-27 130.90 132.22 129.79 130.63 0.4M
2023-09-26 130.94 131.38 129.80 130.15 0.4M
2023-09-25 130.34 132.68 130.34 131.79 0.3M
2023-09-22 132.88 133.12 130.56 130.92 0.3M
2023-09-21 135.36 135.36 132.61 132.65 0.4M
2023-09-20 138.06 138.90 136.05 136.35 0.2M
2023-09-19 136.55 137.65 136.12 137.23 0.3M
2023-09-18 137.82 138.23 135.97 137.02 0.5M
2023-09-15 135.51 138.08 134.35 137.98 1.6M
2023-09-14 136.33 138.00 135.00 136.56 0.5M
2023-09-13 136.49 136.89 134.90 135.09 0.4M
2023-09-12 136.53 137.80 136.01 136.36 0.3M
2023-09-11 136.70 138.02 136.41 136.96 0.4M
2023-09-08 136.11 137.88 135.95 136.50 0.3M
2023-09-07 137.50 138.20 135.53 136.12 0.7M
2023-09-06 137.50 138.70 137.49 138.18 0.5M
2023-09-05 141.31 141.63 137.12 137.66 0.6M
2023-09-01 140.41 142.52 140.41 141.95 0.6M
2023-08-31 138.80 140.03 138.05 139.96 0.6M
2023-08-30 138.02 139.64 137.85 138.63 0.4M
2023-08-29 136.22 138.58 135.68 137.98 0.4M
2023-08-28 134.69 137.53 134.69 136.50 0.8M
2023-08-25 133.92 134.65 132.65 134.00 0.5M
2023-08-24 134.56 134.91 133.07 133.55 0.7M
2023-08-23 136.00 136.00 134.75 135.75 0.7M
2023-08-22 133.62 136.23 133.41 136.00 1.0M
2023-08-21 135.48 135.75 132.88 133.23 0.5M
2023-08-18 133.33 135.69 133.00 135.15 0.6M
2023-08-17 137.17 137.17 133.74 134.32 0.7M
2023-08-16 138.00 139.28 135.92 135.97 0.5M
2023-08-15 139.28 139.61 137.88 138.44 0.5M
2023-08-14 139.88 140.37 138.47 139.18 0.5M
2023-08-11 140.06 140.69 139.38 140.56 0.5M
2023-08-10 140.40 141.37 139.12 139.96 0.8M
2023-08-09 140.40 141.28 139.00 139.79 0.5M
2023-08-08 141.12 141.99 139.45 141.76 0.5M
2023-08-07 142.15 144.40 141.95 142.87 0.7M
2023-08-04 142.11 143.53 141.45 141.50 0.5M
2023-08-03 145.07 145.07 141.29 141.56 0.6M
2023-08-02 141.37 148.50 141.10 145.54 1.3M
2023-08-01 142.97 144.06 141.80 143.28 0.5M
2023-07-31 142.99 144.67 142.94 144.26 1.9M
2023-07-28 143.00 144.88 142.33 142.59 0.7M
2023-07-27 144.95 145.83 141.35 141.78 0.9M
2023-07-26 145.18 147.42 143.23 143.57 1.1M
2023-07-25 149.53 149.77 143.47 146.31 2.0M
2023-07-24 150.20 152.06 150.16 150.76 1.1M
2023-07-21 152.73 153.11 149.26 149.73 0.8M
2023-07-20 149.72 153.15 149.19 151.47 1.3M
2023-07-19 155.12 157.54 154.69 156.10 0.6M
2023-07-18 151.12 155.38 151.12 155.11 0.9M
2023-07-17 152.89 153.92 151.62 151.70 0.6M
2023-07-14 157.33 157.33 153.27 153.79 0.8M
2023-07-13 158.73 159.66 155.91 157.02 0.5M
2023-07-12 159.54 160.62 157.89 157.99 0.6M
2023-07-11 154.39 159.39 153.55 157.98 1.0M
2023-07-10 148.59 153.54 148.37 153.39 0.5M
2023-07-07 146.68 149.62 146.20 148.28 0.8M
2023-07-06 145.50 146.88 144.60 146.56 0.4M
2023-07-05 148.25 148.59 146.88 147.32 0.3M
2023-07-03 148.52 149.63 148.02 149.16 0.3M
2023-06-30 149.96 150.28 148.42 148.79 0.4M
2023-06-29 146.71 149.98 146.00 149.46 0.7M
2023-06-28 146.79 149.37 145.47 146.67 0.8M
2023-06-27 142.91 148.90 142.75 147.99 0.6M
2023-06-26 141.05 143.12 139.23 142.78 0.6M
2023-06-23 141.00 141.46 139.44 140.59 1.0M
2023-06-22 144.34 144.34 141.33 142.59 0.4M
2023-06-21 145.55 146.10 142.91 144.66 0.8M
2023-06-20 146.01 146.93 144.65 146.45 0.5M
2023-06-16 148.79 149.25 145.93 146.51 0.9M
2023-06-15 145.87 148.50 145.87 148.27 0.4M
2023-06-14 147.41 148.87 145.55 145.96 0.6M
2023-06-13 145.00 147.67 144.80 146.69 0.6M
2023-06-12 142.41 144.86 141.03 144.36 0.5M
2023-06-09 143.64 144.18 141.83 142.06 0.6M
2023-06-08 145.99 146.50 143.00 143.92 0.8M
2023-06-07 138.16 146.03 138.16 145.98 1.0M
2023-06-06 133.23 137.63 132.87 137.24 0.5M
2023-06-05 135.02 135.51 132.07 133.47 0.7M
2023-06-02 133.30 136.73 132.18 135.69 0.7M
2023-06-01 128.93 131.49 126.98 131.40 0.9M
2023-05-31 130.64 131.39 127.32 129.29 1.0M
2023-05-30 134.97 135.44 132.67 132.76 0.6M
2023-05-26 132.08 134.87 131.42 134.22 0.5M
2023-05-25 133.23 133.88 130.91 132.29 0.4M
2023-05-24 132.59 133.44 130.63 132.71 0.6M
2023-05-23 130.33 133.82 129.70 132.75 0.8M
2023-05-22 131.41 132.29 130.40 131.45 0.4M
2023-05-19 133.65 133.65 130.57 131.43 0.4M
2023-05-18 129.85 133.94 129.06 133.65 0.9M
2023-05-17 128.12 132.01 128.04 131.34 0.6M
2023-05-16 129.04 129.40 125.85 128.11 1.1M
2023-05-15 130.93 131.50 130.16 131.31 0.4M
2023-05-12 132.95 132.95 128.21 130.59 0.7M
2023-05-11 132.58 133.55 131.47 132.42 0.4M
2023-05-10 136.82 136.82 130.99 133.52 0.8M
2023-05-09 135.73 136.60 135.25 135.94 0.5M
2023-05-08 137.77 137.77 135.53 136.87 0.4M
2023-05-05 137.59 137.92 136.00 137.02 0.6M
2023-05-04 140.22 140.69 135.59 135.75 0.8M
2023-05-03 140.21 144.60 139.56 141.15 1.0M
2023-05-02 139.24 140.03 136.45 139.00 1.0M
2023-05-01 140.24 142.38 139.71 139.79 0.9M
2023-04-28 136.63 139.90 136.21 139.59 1.1M
2023-04-27 130.18 135.42 129.73 135.39 1.3M
2023-04-26 131.62 131.95 127.87 129.02 1.6M
2023-04-25 142.89 144.00 132.42 132.55 2.3M
2023-04-24 141.04 142.99 139.90 140.70 1.1M
2023-04-21 141.23 141.86 140.46 140.98 0.7M
2023-04-20 139.39 141.25 138.99 140.67 0.6M
2023-04-19 139.19 139.77 137.86 139.54 0.5M
2023-04-18 137.35 139.61 137.03 139.59 0.9M
2023-04-17 135.31 137.05 135.06 136.98 0.5M
2023-04-14 134.40 135.57 133.29 134.95 0.9M
2023-04-13 134.89 135.24 133.22 134.40 0.8M
2023-04-12 135.56 136.83 132.54 133.95 0.9M
2023-04-11 133.53 135.48 132.03 134.02 1.6M
2023-04-10 126.74 129.13 126.20 129.08 0.6M
2023-04-06 129.77 129.88 127.37 127.45 0.6M
2023-04-05 129.70 130.16 128.75 129.45 0.6M
2023-04-04 131.83 131.83 128.76 130.45 0.4M
2023-04-03 132.08 132.60 130.53 131.71 0.6M
2023-03-31 129.25 132.10 129.25 132.02 0.5M
2023-03-30 130.18 130.60 128.21 128.70 0.4M
2023-03-29 128.62 128.94 127.28 128.75 0.6M
2023-03-28 127.93 128.85 126.40 127.03 0.4M
2023-03-27 128.38 128.72 126.68 127.83 0.4M
2023-03-24 124.77 127.49 124.10 127.17 0.5M
2023-03-23 127.87 129.18 124.77 126.09 0.6M
2023-03-22 130.05 131.33 127.07 127.16 0.5M
2023-03-21 132.50 133.38 129.91 130.99 0.7M
2023-03-20 128.53 132.58 128.07 131.01 1.1M
2023-03-17 129.31 130.08 127.30 128.45 3.1M
2023-03-16 127.14 130.69 126.82 129.46 0.9M
2023-03-15 130.00 132.27 126.92 128.78 1.1M
2023-03-14 134.08 135.27 130.96 131.97 1.1M
2023-03-13 130.32 135.09 129.09 131.80 1.2M
2023-03-10 134.50 134.50 129.96 131.39 0.8M
2023-03-09 136.77 138.25 134.23 134.25 0.8M
2023-03-08 135.34 136.88 134.00 136.69 0.7M
2023-03-07 137.92 138.77 134.68 134.70 0.6M
2023-03-06 139.33 140.60 136.88 137.24 1.0M
2023-03-03 138.68 139.87 137.55 138.74 0.5M
2023-03-02 133.92 137.74 133.27 137.47 0.6M
2023-03-01 137.84 137.92 135.26 136.57 0.9M
2023-02-28 138.84 139.94 137.89 137.98 0.8M
2023-02-27 140.97 141.95 138.37 138.94 0.7M
2023-02-24 138.28 141.51 138.28 139.09 0.8M
2023-02-23 141.25 141.48 138.62 141.13 0.6M
2023-02-22 142.17 142.50 140.00 140.40 0.6M
2023-02-21 141.77 144.37 140.66 140.89 0.8M
2023-02-17 144.32 145.47 142.09 145.00 0.7M
2023-02-16 144.57 147.49 143.74 145.12 0.7M
2023-02-15 149.80 150.49 147.57 147.84 0.8M
2023-02-14 146.61 151.53 145.51 150.57 0.9M
2023-02-13 141.50 147.64 141.17 147.60 0.7M
2023-02-10 140.00 142.67 140.00 141.52 0.6M
2023-02-09 145.17 146.45 140.13 141.12 0.8M
2023-02-08 148.42 148.48 143.85 143.96 0.8M
2023-02-07 148.87 150.20 147.30 149.62 0.6M
2023-02-06 152.67 153.77 148.98 149.98 0.9M
2023-02-03 156.32 158.33 154.90 154.97 0.6M
2023-02-02 157.71 160.74 157.21 158.95 1.2M
2023-02-01 155.00 158.34 151.69 156.50 1.0M
2023-01-31 156.00 157.12 152.00 155.59 1.7M
2023-01-30 152.09 156.49 151.01 153.54 1.2M
2023-01-27 149.03 154.78 148.28 154.10 0.6M
2023-01-26 151.80 153.40 149.45 150.07 0.7M
2023-01-25 151.20 153.56 150.75 152.03 0.4M
2023-01-24 151.68 153.78 151.25 152.73 0.4M
2023-01-23 151.48 153.45 150.67 152.12 0.4M
2023-01-20 146.39 150.94 144.51 150.82 0.5M
2023-01-19 149.06 149.40 144.86 145.49 0.6M
2023-01-18 154.73 155.95 150.32 150.36 0.7M
2023-01-17 152.39 159.09 150.94 154.90 1.2M
2023-01-13 151.92 155.32 151.92 154.29 0.3M
2023-01-12 155.98 155.98 152.71 154.14 0.5M
2023-01-11 151.06 155.59 150.39 154.26 0.8M
2023-01-10 151.55 155.04 151.41 154.70 0.5M
2023-01-09 152.00 155.11 151.50 152.34 0.5M
2023-01-06 151.33 152.74 150.44 151.50 0.9M
2023-01-05 146.49 150.00 145.23 149.76 0.6M
2023-01-04 145.71 149.49 145.70 148.23 0.6M
2023-01-03 144.12 145.01 142.14 143.73 0.5M