Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
WHIRLPOOL CORP. Add to My Watchlist (NYSE: WHR) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     WHIRLPOOL CORP 74.60 -0.85 (-1.13%) 972,378
Historical Data for WHR
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 73.71 75.50 72.84 972,378 74.60 -0.85   -1.13%
11/26/09 74.21 75.91 73.61 1,680,879 75.45 0.00   0.00%
11/25/09 74.21 75.91 73.61 1,680,879 75.45 +3.13   +4.33%
11/24/09 72.42 73.64 71.41 2,080,208 72.32 +0.91   +1.27%
11/23/09 70.98 71.85 70.64 1,564,050 71.41 +1.75   +2.51%
11/20/09 70.38 70.82 68.90 1,826,447 69.66 -1.06   -1.50%
11/19/09 72.81 73.00 70.50 2,008,359 70.72 -2.66   -3.62%
11/18/09 74.91 75.06 73.09 1,534,500 73.38 -2.18   -2.89%
11/17/09 75.77 75.85 74.55 1,050,875 75.56 -0.38   -0.50%
11/16/09 75.15 76.08 74.45 1,357,249 75.94 +1.68   +2.26%
11/13/09 73.50 74.80 73.17 1,040,118 74.26 +0.95   +1.30%
11/12/09 74.12 75.29 73.06 1,270,391 73.31 -1.12   -1.50%
11/11/09 74.93 75.92 73.93 1,293,182 74.43 +0.53   +0.72%
11/10/09 73.24 74.18 72.18 962,427 73.90 +0.36   +0.49%
11/09/09 71.82 73.63 71.10 2,207,265 73.54 +2.72   +3.84%
11/06/09 72.96 74.00 69.89 2,991,272 70.82 -2.22   -3.04%
11/05/09 72.17 73.98 71.98 1,549,911 73.04 +1.13   +1.57%
11/04/09 75.27 75.27 71.68 1,758,989 71.91 -2.48   -3.33%
11/03/09 71.26 74.64 70.96 1,951,552 74.39 +2.93   +4.10%
11/02/09 72.40 72.96 70.25 1,799,010 71.46 -0.13   -0.18%
10/30/09 74.30 74.36 71.08 1,778,998 71.59 -3.26   -4.36%
10/29/09 73.03 75.47 72.50 1,692,464 74.85 +3.11   +4.34%
10/28/09 74.16 75.10 71.29 2,880,596 71.74 -3.06   -4.09%
10/27/09 77.64 77.88 74.41 2,294,363 74.80 -2.86   -3.68%
10/26/09 77.60 80.41 77.31 2,742,324 77.66 +0.53   +0.69%
10/23/09 77.50 78.71 76.87 4,533,979 77.13 +3.59   +4.88%
10/22/09 71.84 74.62 71.27 1,758,383 73.54 +1.71   +2.38%
10/21/09 72.80 73.83 71.75 1,422,364 71.83 -1.17   -1.60%
10/20/09 72.50 73.38 72.37 916,377 73.00 -0.76   -1.03%
10/19/09 73.02 73.99 72.30 795,645 73.76 +1.03   +1.42%
10/16/09 72.72 73.55 71.64 1,208,141 72.73 -0.67   -0.91%
10/15/09 72.27 73.50 71.77 1,270,638 73.40 +0.54   +0.74%
10/14/09 73.02 73.62 71.67 1,292,586 72.86 +1.03   +1.43%
10/13/09 70.76 72.10 70.73 1,000,597 71.83 +0.45   +0.63%
10/12/09 71.81 72.05 70.76 830,660 71.38 +0.88   +1.25%
10/09/09 69.43 70.62 68.58 894,194 70.50 +0.89   +1.28%
10/08/09 69.15 71.00 68.39 1,304,089 69.61 +1.47   +2.16%
10/07/09 67.45 68.38 66.69 944,981 68.14 +0.35   +0.52%
10/06/09 69.71 70.45 66.85 1,633,641 67.79 -1.19   -1.73%
10/05/09 66.46 69.18 66.46 1,576,352 68.98 +3.07   +4.66%
10/02/09 66.25 66.96 65.37 1,398,573 65.91 -1.21   -1.80%
10/01/09 69.99 70.00 66.59 1,847,674 67.12 -2.84   -4.06%
09/30/09 70.59 71.22 69.15 1,422,255 69.96 -0.34   -0.48%
09/29/09 69.87 71.50 69.77 869,328 70.30 +0.50   +0.72%
09/28/09 68.00 70.28 67.86 1,105,403 69.80 +1.98   +2.92%
09/25/09 68.22 68.94 67.20 1,721,367 67.82 -1.18   -1.71%
09/24/09 70.37 70.94 67.99 1,501,898 69.00 -0.88   -1.26%
09/23/09 72.21 72.27 69.82 1,654,567 69.88 -1.83   -2.55%
09/22/09 71.76 72.20 71.04 847,479 71.71 +0.68   +0.96%
09/21/09 72.31 73.07 70.78 1,263,956 71.03 -1.99   -2.73%
09/18/09 72.34 73.36 71.20 1,497,545 73.02 +1.24   +1.73%
09/17/09 72.33 73.84 71.30 2,551,808 71.78 +1.47   +2.09%
09/16/09 68.42 72.61 68.42 3,233,534 70.31 +1.90   +2.78%
09/15/09 67.10 68.68 66.70 1,417,178 68.41 +1.42   +2.12%
09/14/09 65.56 67.05 64.63 1,404,855 66.99 +1.09   +1.65%
09/11/09 67.97 68.15 65.65 1,186,531 65.90 -1.41   -2.09%
09/10/09 67.00 67.69 65.54 1,024,725 67.31 +0.59   +0.88%
09/09/09 63.59 67.00 63.39 1,842,103 66.72 +2.40   +3.73%
09/08/09 64.65 64.94 63.91 1,131,673 64.32 +0.26   +0.41%
09/07/09 62.38 64.21 60.96 1,577,800 64.06 0.00   0.00%
09/04/09 62.38 64.21 60.96 1,577,800 64.06 +1.85   +2.97%
09/03/09 61.64 62.40 60.54 1,261,656 62.21 +1.10   +1.80%
09/02/09 61.84 62.51 60.64 1,468,787 61.11 -1.10   -1.77%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend