ストックスクリーナーアプリを入手
70.25
0.30%
0.21
アフターアワーズ：
70.05
-0.20
-0.28%
Whirlpool Corp (WHR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-20 | $73.27 | $69.52 | $3.75 | 1,792,700.0 | +0.30% |
| 2025-11-19 | $70.28 | $67.65 | $2.63 | 1,350,668.0 | +1.98% |
| 2025-11-18 | $68.91 | $67.01 | $1.90 | 1,562,862.0 | +0.70% |
| 2025-11-17 | $71.30 | $68.11 | $3.19 | 2,131,683.0 | -2.96% |
| 2025-11-14 | $70.30 | $66.90 | $3.40 | 2,918,480.0 | +6.99% |
| 2025-11-13 | $66.82 | $65.35 | $1.47 | 1,371,577.0 | -1.46% |
| 2025-11-12 | $67.17 | $65.80 | $1.37 | 1,377,953.0 | +0.88% |
| 2025-11-11 | $66.77 | $65.67 | $1.10 | 1,084,280.0 | +0.95% |
| 2025-11-10 | $68.29 | $65.43 | $2.86 | 1,580,561.0 | -3.15% |
| 2025-11-07 | $68.76 | $67.15 | $1.61 | 1,191,479.0 | -1.24% |
| 2025-11-06 | $71.50 | $68.18 | $3.32 | 1,496,228.0 | -3.82% |
| 2025-11-05 | $71.24 | $68.75 | $2.49 | 1,238,243.0 | +0.94% |
| 2025-11-04 | $71.05 | $69.01 | $2.04 | 1,240,890.0 | -0.62% |
| 2025-11-03 | $71.53 | $69.37 | $2.16 | 1,266,027.0 | -0.96% |
| 2025-10-31 | $72.70 | $70.95 | $1.75 | 1,413,933.0 | -0.13% |
| 2025-10-30 | $74.28 | $71.50 | $2.78 | 1,814,302.0 | -3.81% |
| 2025-10-29 | $76.68 | $73.80 | $2.88 | 1,662,639.0 | -3.89% |
| 2025-10-28 | $79.50 | $73.26 | $6.24 | 4,445,206.0 | +5.15% |
| 2025-10-27 | $74.92 | $73.36 | $1.56 | 2,155,346.0 | +0.16% |
| 2025-10-24 | $75.03 | $73.62 | $1.41 | 977,331.0 | -0.85% |
| 2025-10-23 | $74.44 | $72.03 | $2.41 | 877,795.0 | +1.75% |
| 2025-10-22 | $74.83 | $72.62 | $2.21 | 1,291,903.0 | -2.07% |
Whirlpool Corp (WHR) 株の年ごとの株価履歴
この詳細な分析では、Whirlpool Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はWHR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Whirlpool Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のWhirlpool Corp (WHR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $73.27 | $65.35 | $7.92 | 23,396,331.0 | -1.93% |
| 2025-10 | $80.59 | $70.95 | $9.64 | 31,914,450.0 | -8.87% |
| 2025-09 | $96.57 | $77.07 | $19.50 | 26,546,577.0 | -15.62% |
| 2025-08 | $95.97 | $80.93 | $15.04 | 24,531,250.0 | +12.17% |
| 2025-07 | $112.0 | $82.50 | $29.46 | 47,664,244.0 | -18.12% |
| 2025-06 | $101.7 | $76.00 | $25.73 | 26,863,194.0 | +29.88% |
| 2025-05 | $87.28 | $74.50 | $12.78 | 22,831,432.0 | +2.37% |
| 2025-04 | $91.68 | $73.72 | $17.96 | 32,023,622.0 | -15.37% |
| 2025-03 | $102.0 | $87.06 | $14.94 | 18,844,687.0 | -11.45% |
| 2025-02 | $107.0 | $97.57 | $9.41 | 19,704,621.0 | -3.07% |
| 2025-01 | $135.5 | $104.0 | $31.49 | 21,980,531.0 | -8.27% |
2024年のWhirlpool Corp (WHR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $126.3 | $108.1 | $18.22 | 14,162,602.0 | +2.17% |
| 2024-11 | $119.4 | $102.9 | $16.52 | 13,151,419.0 | +7.64% |
| 2024-10 | $113.9 | $99.17 | $14.77 | 18,443,502.0 | -3.26% |
| 2024-09 | $109.1 | $92.38 | $16.72 | 13,424,004.0 | +6.69% |
| 2024-08 | $104.1 | $90.08 | $14.03 | 16,644,428.0 | -1.65% |
| 2024-07 | $115.5 | $97.03 | $18.42 | 25,259,891.0 | -0.23% |
| 2024-06 | $103.6 | $86.91 | $16.71 | 32,446,358.0 | +9.86% |
| 2024-05 | $98.60 | $84.18 | $14.42 | 29,073,658.0 | -1.93% |
| 2024-04 | $120.4 | $91.90 | $28.49 | 30,334,032.0 | -20.71% |
| 2024-03 | $119.9 | $102.7 | $17.23 | 37,100,203.0 | +11.40% |
| 2024-02 | $113.2 | $106.0 | $7.29 | 21,390,586.0 | -1.94% |
| 2024-01 | $124.1 | $109.1 | $14.96 | 24,384,003.0 | -10.06% |
2023年のWhirlpool Corp (WHR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $125.7 | $108.0 | $17.62 | 18,161,027.0 | +11.82% |
| 2023-11 | $116.0 | $102.2 | $13.75 | 22,578,915.0 | +4.15% |
| 2023-10 | $134.3 | $98.40 | $35.88 | 21,629,275.0 | -21.80% |
| 2023-09 | $142.5 | $129.8 | $12.73 | 9,822,306.0 | -4.47% |
| 2023-08 | $148.5 | $132.7 | $15.85 | 14,284,648.0 | -2.98% |
| 2023-07 | $160.6 | $141.3 | $19.27 | 16,981,899.0 | -3.04% |
| 2023-06 | $150.3 | $127.0 | $23.30 | 13,809,333.0 | +15.08% |
| 2023-05 | $144.6 | $125.8 | $18.75 | 14,398,711.0 | -7.38% |
| 2023-04 | $144.0 | $126.2 | $17.80 | 17,099,889.0 | +5.73% |
| 2023-03 | $140.6 | $124.1 | $16.50 | 18,787,789.0 | -4.32% |
| 2023-02 | $160.7 | $137.9 | $22.85 | 14,629,377.0 | -11.32% |
| 2023-01 | $159.1 | $142.1 | $16.95 | 13,627,589.0 | +9.99% |
0.82%
2.05%
大文字化:
|
ボリューム (24 時間):