ストックスクリーナーアプリを入手
114.51
0.46%
0.52
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $115.8 | $113.3 | $2.41 | 1,038,304.0 | +0.46% |
| 2024-12-19 | $117.4 | $113.1 | $4.33 | 753,748.0 | -1.26% |
| 2024-12-18 | $121.5 | $115.3 | $6.17 | 815,528.0 | -4.05% |
| 2024-12-17 | $121.5 | $119.3 | $2.20 | 497,443.0 | -0.99% |
| 2024-12-16 | $123.0 | $121.0 | $2.06 | 581,372.0 | -1.07% |
| 2024-12-13 | $123.4 | $121.5 | $1.87 | 478,374.0 | -0.52% |
| 2024-12-12 | $123.9 | $122.2 | $1.69 | 531,113.0 | -0.72% |
| 2024-12-11 | $126.3 | $123.9 | $2.41 | 962,960.0 | +0.40% |
| 2024-12-10 | $125.0 | $122.6 | $2.42 | 859,175.0 | -0.46% |
| 2024-12-09 | $125.4 | $116.9 | $8.58 | 2,296,417.0 | +10.31% |
| 2024-12-06 | $113.0 | $108.8 | $4.19 | 879,679.0 | +3.96% |
| 2024-12-05 | $110.3 | $108.1 | $2.13 | 605,997.0 | -0.94% |
| 2024-12-04 | $110.1 | $108.1 | $2.00 | 472,878.0 | -0.76% |
| 2024-12-03 | $111.5 | $109.2 | $2.32 | 636,415.0 | -0.33% |
| 2024-12-02 | $112.0 | $109.7 | $2.25 | 571,000.0 | -0.60% |
| 2024-11-29 | $112.8 | $111.4 | $1.42 | 279,562.0 | -0.34% |
| 2024-11-27 | $114.1 | $111.5 | $2.59 | 424,567.0 | -0.59% |
| 2024-11-26 | $116.6 | $112.3 | $4.29 | 899,293.0 | -4.69% |
| 2024-11-25 | $119.4 | $114.5 | $4.95 | 803,007.0 | +4.87% |
| 2024-11-22 | $112.7 | $111.2 | $1.57 | 387,916.0 | +1.21% |
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。
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 | 13,018,707.0 | +2.77% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $155.1 | $135.4 | $19.65 | 13,684,996.0 | -3.46% |
| 2022-11 | $158.0 | $127.3 | $30.73 | 14,635,724.0 | +6.00% |
| 2022-10 | $146.9 | $124.4 | $22.46 | 21,066,279.0 | +2.54% |
| 2022-09 | $163.2 | $134.7 | $28.47 | 15,690,736.0 | -13.91% |
| 2022-08 | $178.1 | $155.4 | $22.66 | 16,449,572.0 | -9.39% |
| 2022-07 | $176.7 | $154.6 | $22.10 | 16,293,872.0 | +11.58% |
| 2022-06 | $185.0 | $145.9 | $39.07 | 18,645,427.0 | -15.94% |
| 2022-05 | $199.1 | $165.8 | $33.22 | 22,153,351.0 | +1.50% |
| 2022-04 | $194.9 | $164.5 | $30.35 | 27,750,672.0 | +5.06% |
| 2022-03 | $211.0 | $172.6 | $38.36 | 27,657,804.0 | -14.16% |
| 2022-02 | $211.3 | $187.4 | $23.92 | 14,077,705.0 | -4.24% |
| 2022-01 | $245.4 | $196.3 | $49.09 | 16,684,757.0 | -10.43% |
2.00%
0.75%
大文字化:
|
ボリューム (24 時間):