U.S. markets closed

Whirlpool Corporation (WHR)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
99.53-2.04 (-2.01%)
Al cierre: 04:00PM EDT
100.20 +0.67 (+0.67%)
Fuera de horario: 07:43PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 2024102.42102.7199.1499.5399.531,072,800
25 jul 2024100.00101.6297.03101.57101.571,742,100
24 jul 2024101.22101.8098.0398.7598.751,854,200
23 jul 2024104.00104.04100.64101.36101.361,724,600
22 jul 2024106.15107.44105.47106.31106.31732,800
19 jul 2024104.65107.39104.65105.62105.62743,700
18 jul 2024110.57115.45103.93105.20105.202,627,700
17 jul 2024110.75112.96110.75111.59111.59939,600
16 jul 2024111.37113.31111.19112.34112.34841,900
15 jul 2024109.37111.45108.49110.67110.67899,800
12 jul 2024109.52111.15108.59109.85109.85892,100
11 jul 2024105.00108.52104.83108.44108.44935,100
10 jul 2024101.34104.19100.56102.88102.88715,500
09 jul 2024102.05102.18100.88101.33101.33944,200
08 jul 2024100.93103.70100.73102.90102.901,178,000
05 jul 2024100.44101.5299.73100.40100.40969,100
03 jul 2024102.67103.85100.85100.85100.85514,700
02 jul 2024102.20102.90101.28102.23102.231,344,000
01 jul 2024101.78102.63100.61100.87100.871,172,900
28 jun 2024101.06103.16100.65102.20102.201,314,500
27 jun 2024100.87101.1099.36100.88100.881,778,100
26 jun 2024103.31103.6296.22101.91101.919,743,400
25 jun 202490.9791.0186.9687.0387.031,712,000
24 jun 202491.0092.3690.8691.8191.811,218,800
21 jun 202489.6190.9889.1290.4390.431,282,300
20 jun 202488.6189.8588.6189.6089.60841,800
18 jun 202491.6292.6689.0689.1189.111,183,300
17 jun 202490.9094.1590.9091.7591.751,691,000
14 jun 202491.7692.6590.6190.8090.801,200,000
13 jun 202493.8193.8191.0092.8192.811,043,300
12 jun 202491.1295.5491.1294.0594.053,474,000
11 jun 202487.8289.1086.9188.5488.54919,300
10 jun 202487.2188.6387.0288.2888.28694,700
07 jun 202487.7988.6787.2688.1288.12854,300
06 jun 202489.1389.6288.7789.0589.05672,800
05 jun 202489.5089.7088.2589.5289.52977,200
04 jun 202491.5891.6289.2189.2389.23788,500
03 jun 202493.5094.3392.1492.2492.241,593,500
31 may 202490.6093.0990.1393.0393.031,476,000
30 may 202485.5890.7185.3290.0790.072,393,000
29 may 202485.7485.8784.1884.7884.781,242,900
28 may 202486.8188.2786.6186.7686.761,699,000
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
*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...