Whirlpool Stock Price History (NYSE:WHR)

Add to My Stocks
$166.84 $4.23 (2.6%) WHR stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Whirlpool stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Whirlpool P/E ratio, and PS ratio. The Whirlpool stock price history chart shows that the stock price was at a low of 19.39 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-02163.35169.63162.92166.84155022214.570.61
2016-12-01161.90164.21161.30162.6155700214.200.60
2016-11-30163.92164.85161.06162.4457828514.190.60
2016-11-29163.50164.45161.26163.5853763714.290.60
2016-11-25165.56166.45165.31165.6117308914.460.61
2016-11-23163.94165.37162.10165.3263019914.440.61
2016-11-22162.85164.36162.01163.9876665714.320.60
2016-11-21161.28163.04160.92162.8157427514.220.60
2016-11-18163.71164.15160.34161.0568351414.070.59
2016-11-17162.61164.49161.55163.2787612614.260.60
2016-11-16163.93164.50160.74162.1283047814.160.60
2016-11-15163.93165.54162.57165.27113060014.430.61
2016-11-14162.90165.56162.05162.9382358114.230.60
2016-11-11164.72165.77161.55162.9580305814.230.60
2016-11-10161.42165.84160.39165.00141046214.410.61
2016-11-09156.93161.79154.30160.74145386114.040.59
2016-11-08154.80158.90154.17157.93103005313.790.58
2016-11-07155.00156.06154.14154.9372656813.530.57
2016-11-04152.98154.47151.23152.7997829013.340.56
2016-11-03151.78151.78150.29150.9972277913.190.55
2016-11-02150.42153.71149.54150.76114630113.170.55
2016-11-01150.24151.90149.53150.57121087513.150.55
2016-10-31151.69151.69149.41149.82126372713.090.55
2016-10-28148.76152.80148.32150.82136588213.170.55
2016-10-27149.77150.00145.91147.69151840712.900.54
2016-10-26151.98153.38148.98149.52182674213.060.55
2016-10-25156.49159.79148.54152.09577888313.460.56
2016-10-24167.83172.05167.83170.46141653315.090.63
2016-10-21164.88167.35163.43167.1889255614.800.62
2016-10-20165.78167.26164.29166.0770028214.700.61
2016-10-19162.76167.24162.19166.47103943714.730.61
2016-10-18164.25164.25160.67162.29110614414.360.60
2016-10-17158.91166.08158.73163.01144812714.430.60
2016-10-14162.36163.67160.50160.7554309014.230.59
2016-10-13159.36161.40158.63160.7862358614.230.59
2016-10-12161.58161.58160.15160.8356473214.230.59
2016-10-11161.69161.78159.13161.0396170014.250.59
2016-10-10164.52165.23161.34161.5659675414.300.60
2016-10-07166.55166.97162.62163.4958835714.470.60
2016-10-06163.81166.99163.50166.2675391214.710.61
2016-10-05162.84165.05162.84164.1057514914.520.61
2016-10-04162.20163.56161.31162.2757452414.360.60
2016-10-03161.84163.61161.06162.0749447814.340.60
2016-09-30160.67163.06160.47162.1662824914.350.60
2016-09-29161.60163.36159.87160.3558847914.190.59
2016-09-28162.62163.11159.73162.2986571414.360.60
2016-09-27160.92163.48160.85162.8161292714.410.60
2016-09-26161.63161.83159.76160.6156972214.210.59
2016-09-23163.64163.98161.82162.1763511614.350.60
2016-09-22164.45165.14163.46164.3566123314.540.61
2016-09-21160.48163.16160.31162.6999396714.400.60
2016-09-20162.51162.86159.55160.4475196714.200.59
2016-09-19163.06165.13161.44161.8394913214.320.60
2016-09-16164.42164.61160.84162.75134298414.400.60
2016-09-15164.12165.27163.01165.1073119914.610.61
2016-09-14166.52167.60163.87164.33105861414.540.61
2016-09-13168.25169.35165.88166.7275911514.750.62
2016-09-12164.75170.50164.67169.92102182015.040.63
2016-09-09171.57172.53165.90166.72202640914.750.62
2016-09-08181.46181.93174.63174.80125015715.470.65
2016-09-07178.61182.44178.10182.25110603616.130.67
2016-09-06178.76178.99177.11178.6146381515.810.66
2016-09-02178.93179.49177.15177.9843067715.750.66
2016-09-01178.59178.90176.34177.6563038715.720.66
2016-08-31179.03180.01177.50178.6468532015.810.66
2016-08-30181.19181.87178.65179.2547210315.860.66
2016-08-29181.00182.63181.00181.3449097816.050.67
2016-08-26181.09182.15179.60181.0289245416.020.67
2016-08-25181.29181.85179.54180.5871152615.980.67
2016-08-24184.90185.24180.65181.5775461916.070.67
2016-08-23185.15187.13184.82186.2466622216.480.69
2016-08-22182.89184.22181.71183.7642618316.260.68
2016-08-19184.01185.05182.06182.8777384616.180.67
2016-08-18182.43185.12181.11184.5865090116.340.68
2016-08-17183.09183.94180.92182.1390189816.120.67
2016-08-16183.71184.81182.65183.0290248916.200.68
2016-08-15186.37186.62184.20184.86116983816.360.68
2016-08-12186.06187.16185.01185.9762002816.460.69
2016-08-11187.61189.18186.70187.1263739716.560.69
2016-08-10189.82189.82186.01186.7875211716.530.69
2016-08-09189.92189.92188.33189.2444974416.750.70
2016-08-08190.65190.65188.67189.5639149516.780.70
2016-08-05190.00191.52187.99189.5663388816.780.70
2016-08-04188.34189.84187.36189.2163107216.740.70
2016-08-03188.99189.20187.11187.8375476916.620.69
2016-08-02191.67192.43188.98189.3864716516.760.70
2016-08-01192.36194.10191.73192.1382680717.000.71
2016-07-29192.90193.59191.29192.3696225017.020.71
2016-07-28190.62193.03189.44192.3893651417.030.71
Get more Data

Whirlpool Stock Chart

View WHR PE ratio, PS ratio stocks charts and compare with peers.
WHR Chart
Note: Compare Whirlpool stock price history with the index and industry peers.

Whirlpool Historical Prices: Past 5 years

Max Stock Price 215 Mar 02,2015
Min Stock Price 45.37 Dec 19,2011
Avg Stock Price 138.18

Whirlpool Historical PE ratio: Past 5 years

Max PE Ratio 26.32 Mar 02,2015
Min PE Ratio 8.63 Jul 25,2012
Avg PE Ratio 17.03

Whirlpool Historical PS ratio: Past 5 years

Max PS Ratio 0.89 Feb 04,2015
Min PS Ratio 0.19 Dec 14,2011
Avg PS Ratio 0.56

WHR Industry Peers

Company Price Change (%)
Electrolux (ELUXY)46.350.43 (0.94%)
Haier (HRELY)16.780.31 (1.81%)
Sears (SHLD)12.510.69 (5.23%)
Panasonic (PCRFY)10.580.19 (1.83%)
General Electric (GE)31.340.05 (0.16%)
Spectrum Brands (SPB)117.43.01 (2.63%)
Hrg Group (HRG)14.970.12 (0.81%)

Whirlpool historical quotes helps an investor analyze a company's history and do Whirlpool stock analysis . Whirlpool stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 162.61 and 557002 shares of WHR were traded on 01 Dec, 2016. Looking at Whirlpool stock market history data, the P/S ratio was at a low of 0.08 on 09 Mar, 2009. .