U.S. markets closed

Whirlpool Corporation (WHR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
86.52+0.06 (+0.07%)
Al cierre: 04:00PM EDT
86.55 +0.03 (+0.03%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202486.9087.2685.8286.5286.521,236,700
23 may 202488.5088.5086.0686.4686.461,979,300
22 may 202489.2589.2887.8588.7088.701,355,000
21 may 202490.2690.7889.3989.5289.521,173,800
20 may 202491.6691.9490.4890.6290.621,091,300
17 may 202492.0593.1591.1991.3891.381,440,900
16 may 202493.2093.6091.6991.9891.981,340,900
16 may 20241.75 Dividendo
15 may 202497.5897.5894.7994.9493.191,542,000
14 may 202497.3598.6095.7795.9994.221,652,800
13 may 202495.7597.1294.7895.4993.732,466,000
10 may 202495.6795.9394.9795.0493.29887,000
09 may 202494.8996.0494.5095.1593.40828,000
08 may 202494.4295.3193.9794.8993.14852,600
07 may 202495.9496.2094.8595.0293.271,211,000
06 may 202496.8197.4795.0295.2193.461,007,300
03 may 202496.5097.5195.2695.5693.801,040,800
02 may 202495.6095.8693.7594.5192.771,010,200
01 may 202494.6097.7594.5594.5792.831,060,100
30 abr 202496.0097.3294.8394.8693.111,026,000
29 abr 202495.6497.2695.3396.9095.111,572,500
26 abr 202495.0196.2291.9094.6092.862,579,300
25 abr 2024102.60102.6092.5594.9793.226,752,700
24 abr 2024105.00106.33104.22105.68103.731,705,900
23 abr 2024105.43107.86105.21105.39103.451,232,000
22 abr 2024103.93105.63103.21105.44103.501,104,200
19 abr 2024103.96105.22103.88104.67102.741,009,900
18 abr 2024105.20105.53103.43104.11102.19917,800
17 abr 2024106.40106.57103.82103.85101.94988,700
16 abr 2024106.13106.40104.83105.55103.60860,600
15 abr 2024108.36109.31105.88106.53104.571,001,900
12 abr 2024109.43110.01108.05108.06106.07999,300
11 abr 2024111.74112.01110.55111.39109.34755,900
10 abr 2024114.00114.35110.36110.94108.901,285,400
09 abr 2024116.57117.98116.13116.79114.64906,200
08 abr 2024116.30117.56115.63115.97113.83704,200
05 abr 2024114.50115.86114.00115.34113.21683,600
04 abr 2024117.50117.94114.60114.63112.52845,900
03 abr 2024114.08116.36114.00115.83113.691,174,700
02 abr 2024117.95118.54114.76114.88112.761,114,800
01 abr 2024119.75120.39118.27119.20117.001,557,000
28 mar 2024118.11119.88118.11119.63117.421,092,100
27 mar 2024113.57118.47113.48117.89115.721,503,000
26 mar 2024114.26114.67112.20112.23110.16848,300
25 mar 2024111.13115.73111.13113.43111.341,343,300
22 mar 2024111.95111.95110.73110.83108.79604,400
21 mar 2024110.00112.87109.61111.71109.651,091,800
20 mar 2024107.42110.36106.51109.66107.641,121,200
19 mar 2024105.00107.72105.00107.40105.42815,800
18 mar 2024105.83107.87104.75105.19103.251,426,400
15 mar 2024104.98107.45104.53105.12103.1814,710,300
14 mar 2024108.09108.35104.96105.68103.731,254,700
13 mar 2024107.96109.29107.75108.69106.691,003,400
12 mar 2024108.60109.35107.24107.78105.79810,300
11 mar 2024108.75109.71107.53108.66106.66939,000
08 mar 2024108.59109.57107.69109.33107.31903,600
07 mar 2024107.00108.78107.00108.14106.151,205,500
06 mar 2024103.53106.95102.65106.28104.321,508,700
05 mar 2024105.57107.40102.98103.13101.232,204,300
04 mar 2024107.21107.83106.02106.55104.591,771,200
01 mar 2024107.59107.64105.80106.81104.84968,400
29 feb 2024106.59107.83106.30107.39105.411,264,000
29 feb 20241.75 Dividendo
28 feb 2024107.28108.55107.13107.63103.931,278,000
27 feb 2024108.67109.61107.45107.82104.111,258,900
26 feb 2024109.62110.51107.30107.35103.661,535,200
23 feb 2024111.50112.07110.55110.56106.761,063,500
22 feb 2024111.02112.29110.21111.47107.64908,900
21 feb 2024109.49110.14108.88110.01106.23634,200
20 feb 2024107.50110.12107.24109.40105.64675,000
16 feb 2024108.22109.64107.72108.16104.44748,600
15 feb 2024109.47110.75109.36109.80106.02660,500
14 feb 2024108.15109.77107.12108.81105.07997,100
13 feb 2024108.59109.36105.96106.94103.261,553,200
12 feb 2024109.29113.25109.19112.12108.261,645,300
09 feb 2024109.73110.43108.64109.06105.31687,700
08 feb 2024109.39110.57109.03110.19106.40910,600
07 feb 2024110.18110.32107.89109.05105.30866,000
06 feb 2024108.00109.49107.75109.23105.47735,300
05 feb 2024109.14109.59107.50108.20104.481,033,500
02 feb 2024110.01111.42107.81110.44106.641,673,900
01 feb 2024110.50111.86109.37111.40107.571,274,600
31 ene 2024110.23113.95109.10109.52105.752,759,100
30 ene 2024112.25113.16109.63110.01106.234,092,100
29 ene 2024116.63118.77115.96117.79113.741,630,600
26 ene 2024115.65117.40115.20115.96111.971,120,200
25 ene 2024110.97114.47110.76114.27110.34989,400
24 ene 2024111.56112.47109.57110.36106.561,004,800
23 ene 2024114.50114.89111.20111.56107.721,037,700
22 ene 2024113.17115.42112.81114.25110.32874,500
19 ene 2024112.34113.56110.80112.62108.75697,600
18 ene 2024112.74112.91111.00112.39108.52708,200
17 ene 2024111.28113.21111.10112.08108.23712,600
16 ene 2024113.16114.00111.49112.63108.761,547,500
12 ene 2024121.19121.57113.43114.16110.231,603,000
11 ene 2024120.10120.47117.35120.36116.22716,400
10 ene 2024121.06121.29119.60120.64116.49485,400
09 ene 2024120.73121.72120.21120.88116.72533,200
08 ene 2024120.98122.61120.38121.94117.75696,500
05 ene 2024117.69121.44117.69120.95116.791,015,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...