Get the Stockscreener App
77.64
1.16%
-0.91
After Hours:
77.90
0.26
+0.33%
Overview
News
Price History
Option Chain
Financials
Why WHR Down?
Discussions
Forecast
Stock Split
Dividend History
Whirlpool Corp Stock (WHR) Price History
The historical daily chart and data for Whirlpool Corp stock (WHR), adjusted for splits and dividends, show that the latest closing stock price as of December 12, 2025, is $77.64.
- Whirlpool Corp all-time high stock price is $257.68, occurred on May 10, 2021.
- The lowest Whirlpool Corp stock price recorded was $64.13 on March 23, 2020. Since then, Whirlpool Corp's stock price has risen over 21.07% to $77.64 now.
- The 52-week high stock price for WHR is $135.49, representing a 74.51% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for WHR is $65.35, indicating a -15.83% decrease from the current share price, occurred on November 13, 2025.
- The closing price of Whirlpool Corp (WHR) stock in the beginning of 2024 was $232.52. The stock closed the year at $141.46, a loss of over -39.16% for the year.
The table below shows more information about WHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $79.80 | $77.47 | $2.33 | 1,017,228.0 | -1.16% |
| Dec 11, 2025 | $80.14 | $78.15 | $1.99 | 904,564.0 | +0.55% |
| Dec 10, 2025 | $78.39 | $74.84 | $3.54 | 1,568,845.0 | +4.70% |
| Dec 09, 2025 | $76.09 | $74.10 | $1.99 | 1,173,322.0 | -0.53% |
| Dec 08, 2025 | $76.05 | $74.52 | $1.53 | 1,338,115.0 | -1.38% |
| Dec 05, 2025 | $79.88 | $76.00 | $3.88 | 1,453,630.0 | -4.81% |
| Dec 04, 2025 | $81.20 | $78.97 | $2.23 | 979,532.0 | -1.18% |
| Dec 03, 2025 | $81.85 | $79.43 | $2.42 | 1,219,622.0 | +1.62% |
| Dec 02, 2025 | $79.84 | $78.06 | $1.78 | 1,095,729.0 | +0.10% |
| Dec 01, 2025 | $80.60 | $76.59 | $4.01 | 1,080,747.0 | +2.75% |
| Nov 28, 2025 | $78.66 | $77.03 | $1.63 | 671,067.0 | -1.77% |
| Nov 26, 2025 | $79.26 | $77.10 | $2.16 | 1,180,326.0 | +1.30% |
| Nov 25, 2025 | $78.61 | $75.10 | $3.51 | 1,650,700.0 | +3.61% |
| Nov 24, 2025 | $75.69 | $71.84 | $3.85 | 1,738,241.0 | +2.21% |
| Nov 21, 2025 | $73.89 | $69.83 | $4.06 | 1,796,954.0 | +4.48% |
| Nov 20, 2025 | $73.27 | $69.52 | $3.75 | 1,792,700.0 | +0.30% |
| Nov 19, 2025 | $70.28 | $67.65 | $2.63 | 1,350,668.0 | +1.98% |
| Nov 18, 2025 | $68.91 | $67.01 | $1.90 | 1,562,862.0 | +0.70% |
| Nov 17, 2025 | $71.30 | $68.11 | $3.19 | 2,131,683.0 | -2.96% |
| Nov 14, 2025 | $70.30 | $66.90 | $3.40 | 2,918,480.0 | +6.99% |
| Nov 13, 2025 | $66.82 | $65.35 | $1.47 | 1,371,577.0 | -1.46% |
Whirlpool Corp Stock (WHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Whirlpool Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Whirlpool Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Whirlpool Corp Stock (WHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $81.85 | $74.10 | $7.75 | 12,848,562.0 | +0.37% |
| Nov, 2025 | $79.26 | $65.35 | $13.91 | 28,640,919.0 | +7.99% |
| Oct, 2025 | $80.59 | $70.95 | $9.64 | 31,914,450.0 | -8.87% |
| Sep, 2025 | $96.57 | $77.07 | $19.50 | 26,546,577.0 | -15.62% |
| Aug, 2025 | $95.97 | $80.93 | $15.04 | 24,531,250.0 | +12.17% |
| Jul, 2025 | $112.0 | $82.50 | $29.46 | 47,664,244.0 | -18.12% |
| Jun, 2025 | $101.7 | $76.00 | $25.73 | 26,863,194.0 | +29.88% |
| May, 2025 | $87.28 | $74.50 | $12.78 | 22,831,432.0 | +2.37% |
| Apr, 2025 | $91.68 | $73.72 | $17.96 | 32,023,622.0 | -15.37% |
| Mar, 2025 | $102.0 | $87.06 | $14.94 | 18,844,687.0 | -11.45% |
| Feb, 2025 | $107.0 | $97.57 | $9.41 | 19,704,621.0 | -3.07% |
| Jan, 2025 | $135.5 | $104.0 | $31.49 | 21,980,531.0 | -8.27% |
Whirlpool Corp Stock (WHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $126.3 | $108.1 | $18.22 | 14,162,602.0 | +2.17% |
| Nov, 2024 | $119.4 | $102.9 | $16.52 | 13,151,419.0 | +7.64% |
| Oct, 2024 | $113.9 | $99.17 | $14.77 | 18,443,502.0 | -3.26% |
| Sep, 2024 | $109.1 | $92.38 | $16.72 | 13,424,004.0 | +6.69% |
| Aug, 2024 | $104.1 | $90.08 | $14.03 | 16,644,428.0 | -1.65% |
| Jul, 2024 | $115.5 | $97.03 | $18.42 | 25,259,891.0 | -0.23% |
| Jun, 2024 | $103.6 | $86.91 | $16.71 | 32,446,358.0 | +9.86% |
| May, 2024 | $98.60 | $84.18 | $14.42 | 29,073,658.0 | -1.93% |
| Apr, 2024 | $120.4 | $91.90 | $28.49 | 30,334,032.0 | -20.71% |
| Mar, 2024 | $119.9 | $102.7 | $17.23 | 37,100,203.0 | +11.40% |
| Feb, 2024 | $113.2 | $106.0 | $7.29 | 21,390,586.0 | -1.94% |
| Jan, 2024 | $124.1 | $109.1 | $14.96 | 24,384,003.0 | -10.06% |
Whirlpool Corp Stock (WHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $125.7 | $108.0 | $17.62 | 18,161,027.0 | +11.82% |
| Nov, 2023 | $116.0 | $102.2 | $13.75 | 22,578,915.0 | +4.15% |
| Oct, 2023 | $134.3 | $98.40 | $35.88 | 21,629,275.0 | -21.80% |
| Sep, 2023 | $142.5 | $129.8 | $12.73 | 9,822,306.0 | -4.47% |
| Aug, 2023 | $148.5 | $132.7 | $15.85 | 14,284,648.0 | -2.98% |
| Jul, 2023 | $160.6 | $141.3 | $19.27 | 16,981,899.0 | -3.04% |
| Jun, 2023 | $150.3 | $127.0 | $23.30 | 13,809,333.0 | +15.08% |
| May, 2023 | $144.6 | $125.8 | $18.75 | 14,398,711.0 | -7.38% |
| Apr, 2023 | $144.0 | $126.2 | $17.80 | 17,099,889.0 | +5.73% |
| Mar, 2023 | $140.6 | $124.1 | $16.50 | 18,787,789.0 | -4.32% |
| Feb, 2023 | $160.7 | $137.9 | $22.85 | 14,629,377.0 | -11.32% |
| Jan, 2023 | $159.1 | $142.1 | $16.95 | 13,627,589.0 | +9.99% |
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):