Stockscreener 앱 받기
3.81%
시간 외 거래:
Whirlpool Corp 주식 (WHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-21 | $75.12 | $71.92 | $3.20 | 1,143,366.0 | +2.62% |
| 2025-10-20 | $74.08 | $72.03 | $2.05 | 863,563.0 | -0.15% |
| 2025-10-17 | $72.84 | $71.61 | $1.23 | 863,361.0 | +0.79% |
| 2025-10-16 | $73.12 | $71.62 | $1.50 | 1,960,877.0 | -1.33% |
| 2025-10-15 | $75.53 | $73.06 | $2.47 | 1,037,909.0 | -1.19% |
| 2025-10-14 | $74.66 | $71.00 | $3.66 | 1,463,539.0 | +2.95% |
| 2025-10-13 | $73.28 | $71.77 | $1.51 | 1,108,669.0 | +0.55% |
| 2025-10-10 | $75.05 | $71.33 | $3.72 | 1,949,356.0 | -3.92% |
| 2025-10-09 | $77.27 | $74.07 | $3.20 | 1,586,129.0 | -3.47% |
| 2025-10-08 | $78.20 | $75.80 | $2.40 | 950,288.0 | +0.65% |
| 2025-10-07 | $79.58 | $76.60 | $2.98 | 776,963.0 | -3.40% |
| 2025-10-06 | $80.49 | $78.26 | $2.23 | 930,094.0 | -0.90% |
| 2025-10-03 | $80.59 | $79.13 | $1.46 | 869,216.0 | +0.62% |
| 2025-10-02 | $80.20 | $78.78 | $1.42 | 979,771.0 | +0.70% |
| 2025-10-01 | $79.45 | $78.05 | $1.40 | 792,894.0 | +0.52% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $80.59 | $71.00 | $9.59 | 32,314,819.0 | -8.75% |
| 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% |
Whirlpool Corp 주식 (WHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
1.96%
0.02%
자본화:
|
볼륨(24시간):