ストックスクリーナーアプリを入手
28.83
1.13%
-0.33
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 |
|---|---|---|---|---|---|
| 2026-10-09 | $29.25 | $28.48 | $0.77 | 2,371,929.0 | -1.13% |
| 2026-10-08 | $29.31 | $28.47 | $0.84 | 3,422,637.0 | -0.10% |
| 2026-10-07 | $29.80 | $28.39 | $1.41 | 4,846,504.0 | -3.18% |
| 2026-10-06 | $30.57 | $29.90 | $0.6722 | 2,218,224.0 | +0.40% |
| 2026-10-05 | $30.61 | $29.49 | $1.12 | 3,004,423.0 | -0.92% |
| 2026-10-02 | $31.25 | $30.00 | $1.25 | 3,005,355.0 | -0.56% |
| 2026-10-01 | $30.94 | $29.81 | $1.13 | 2,997,427.0 | -0.65% |
| 2026-09-30 | $31.59 | $30.21 | $1.38 | 2,975,601.0 | +0.03% |
| 2026-09-29 | $31.88 | $30.51 | $1.37 | 2,425,498.0 | -2.32% |
| 2026-09-28 | $32.50 | $30.30 | $2.20 | 3,681,353.0 | -0.98% |
| 2026-09-25 | $33.24 | $31.53 | $1.71 | 3,101,281.0 | -3.85% |
| 2026-09-24 | $33.16 | $32.17 | $0.985 | 2,073,328.0 | +0.15% |
| 2026-09-23 | $33.64 | $32.66 | $0.98 | 1,940,320.0 | -1.88% |
| 2026-09-22 | $34.00 | $33.13 | $0.87 | 2,675,216.0 | +2.82% |
| 2026-09-21 | $33.34 | $31.52 | $1.82 | 3,048,426.0 | +2.10% |
| 2026-09-18 | $33.03 | $31.95 | $1.08 | 3,711,593.0 | -3.21% |
| 2026-09-17 | $33.27 | $32.12 | $1.15 | 3,377,758.0 | +1.88% |
| 2026-09-16 | $33.79 | $32.26 | $1.53 | 3,025,221.0 | -1.85% |
| 2026-09-15 | $34.05 | $32.86 | $1.19 | 4,121,117.0 | -2.85% |
| 2026-09-14 | $35.70 | $33.86 | $1.84 | 3,677,335.0 | -3.44% |
| 2026-09-11 | $36.31 | $35.07 | $1.24 | 3,516,491.0 | -1.89% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $31.25 | $28.39 | $2.86 | 24,238,428.0 | -6.03% |
| 2026-09 | $40.42 | $30.21 | $10.21 | 62,756,562.0 | -24.88% |
| 2026-08 | $47.10 | $38.47 | $8.63 | 47,367,653.0 | +8.94% |
| 2026-07 | $41.86 | $35.45 | $6.41 | 50,089,124.0 | -4.90% |
| 2026-06 | $44.95 | $36.06 | $8.89 | 52,959,531.0 | -9.21% |
| 2026-05 | $57.09 | $38.38 | $18.71 | 77,043,653.0 | -22.55% |
| 2026-04 | $59.22 | $52.13 | $7.09 | 46,015,483.0 | +3.97% |
| 2026-03 | $67.70 | $50.41 | $17.29 | 68,031,652.0 | -21.20% |
| 2026-02 | $94.82 | $66.85 | $27.97 | 55,054,960.0 | -14.45% |
| 2026-01 | $90.21 | $71.72 | $18.49 | 33,799,672.0 | +10.88% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $81.85 | $71.03 | $10.82 | 25,441,503.0 | -6.63% |
| 2025-11 | $79.26 | $65.35 | $13.91 | 28,640,919.0 | +7.99% |
| 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% |
0.29%
0.53%
大文字化:
|
ボリューム (24 時間):