Stockscreener 앱 받기
1.76%
시장 영업 전:
Whirlpool Corp 주식 (WHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $105.8 | $103.3 | $2.48 | 855,213.0 | +1.76% |
| 2024-11-01 | $105.5 | $102.9 | $2.57 | 511,218.0 | -0.32% |
| 2024-10-31 | $103.9 | $102.6 | $1.38 | 563,006.0 | -0.04% |
| 2024-10-30 | $103.9 | $102.2 | $1.65 | 843,586.0 | +0.84% |
| 2024-10-29 | $104.1 | $102.2 | $1.91 | 729,619.0 | -0.98% |
| 2024-10-28 | $105.7 | $103.6 | $2.09 | 1,034,328.0 | -0.33% |
| 2024-10-25 | $110.2 | $103.8 | $6.39 | 1,537,197.0 | -5.73% |
| 2024-10-24 | $113.9 | $105.8 | $8.12 | 3,003,161.0 | +11.17% |
| 2024-10-23 | $102.2 | $99.17 | $3.01 | 1,413,138.0 | -2.94% |
| 2024-10-22 | $104.7 | $102.2 | $2.51 | 759,496.0 | -2.56% |
| 2024-10-21 | $107.1 | $104.9 | $2.25 | 793,568.0 | -2.04% |
| 2024-10-18 | $108.0 | $104.5 | $3.41 | 648,549.0 | +2.34% |
| 2024-10-17 | $105.5 | $103.9 | $1.57 | 401,800.0 | -0.12% |
| 2024-10-16 | $105.6 | $103.8 | $1.86 | 646,081.0 | +1.71% |
| 2024-10-15 | $106.0 | $103.0 | $3.00 | 786,811.0 | -1.08% |
| 2024-10-14 | $104.8 | $101.8 | $2.93 | 742,571.0 | -0.85% |
| 2024-10-11 | $105.7 | $103.3 | $2.39 | 794,241.0 | +1.84% |
| 2024-10-10 | $104.1 | $102.2 | $1.91 | 656,320.0 | -1.43% |
| 2024-10-09 | $105.8 | $103.5 | $2.26 | 522,226.0 | +1.15% |
| 2024-10-08 | $103.9 | $102.1 | $1.81 | 353,170.0 | +0.29% |
Whirlpool Corp 주식 (WHR) 연도별 가격 이력
이 심층 분석에서는 Whirlpool Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Whirlpool Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Whirlpool Corp 주식 (WHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $105.8 | $102.9 | $2.85 | 2,221,644.0 | +1.44% |
| 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% |
Whirlpool Corp 주식 (WHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Whirlpool Corp 주식 (WHR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.13%
0.55%
자본화:
|
볼륨(24시간):