Whirlpool Stock Price History (NYSE:WHR)

Add to My Stocks
$191.22 $1.48 (0.78%) WHR stock closing price Jul 21, 2017 (Closing)

Whirlpool stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Whirlpool price to earnings ratio data. The Whirlpool stock price history chart shows that the stock price was at a high of 215 on 02 Mar, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-21189.51191.96188.56191.2272159216.460.68
2017-07-20196.35197.07188.37189.74226664216.330.68
2017-07-19198.03200.61197.62198.3492332617.070.71
2017-07-18195.65196.53194.14196.2073845816.890.70
2017-07-17194.22197.54193.99195.52112558116.830.70
2017-07-14192.64193.23190.45192.2958774216.550.69
2017-07-13192.78193.79191.67192.2565275916.550.69
2017-07-12192.53194.08192.11192.2654067816.550.69
2017-07-11192.84193.02189.75191.2542196016.460.68
2017-07-10192.50193.86191.85192.8336866116.600.69
2017-07-07190.51192.91188.65192.1141691916.530.69
2017-07-06192.28193.27188.82189.7051850416.330.68
2017-07-05192.64194.19192.64193.2141685016.630.69
2017-07-03191.92193.03190.79191.9739715116.520.69
2017-06-30188.27192.49188.27191.6274484016.490.69
2017-06-29188.84189.79186.51188.0465329416.180.67
2017-06-28189.92190.30188.23188.5459882916.230.68
2017-06-27190.84191.93188.04188.5261895716.220.68
2017-06-26189.11191.93188.92190.7278085816.410.68
2017-06-23194.63194.63186.52188.68156495916.240.68
2017-06-22194.25195.75193.09195.1646591616.800.70
2017-06-21194.92195.38192.26193.8156552816.680.69
2017-06-20197.42199.94194.32194.56116954616.740.70
2017-06-19196.75198.25196.09196.8757535116.940.71
2017-06-16195.83196.33194.59195.8764594316.860.70
2017-06-15195.14196.88194.06196.2476730816.890.70
2017-06-14193.96202.99193.20196.54133081716.910.70
2017-06-13191.67194.52190.37193.9069420016.690.69
2017-06-12191.15191.84188.21190.6164051216.400.68
2017-06-09188.81191.85188.19190.9850150916.440.68
2017-06-08189.15190.00187.99189.0950906716.270.68
2017-06-07188.94190.04187.92189.1754062516.280.68
2017-06-06191.73192.78188.85188.9167823216.260.68
2017-06-05190.00194.97189.06191.86116440216.510.69
2017-06-02188.21190.92187.09189.8961435616.340.68
2017-06-01185.57188.77185.18187.8178266416.160.67
2017-05-31183.23185.82182.68185.5475591015.970.66
2017-05-30179.35183.88178.74183.2076186415.770.66
2017-05-290.000.000.00179.130N/AN/A
2017-05-26180.72180.79178.76179.1357815115.420.64
2017-05-25179.97182.28179.04180.4054265015.530.65
2017-05-24180.70181.00179.49179.9845702615.490.64
2017-05-23180.49181.14180.05180.7841458815.560.65
2017-05-22180.08181.69179.22180.1351667115.500.65
2017-05-19177.68180.45176.61179.0879359115.410.64
2017-05-18175.00178.80172.97177.20138263015.250.63
2017-05-17184.90185.91182.10182.2877349415.690.65
2017-05-16188.35188.76184.94186.9463614416.090.67
2017-05-15184.03188.79183.05187.83137702116.160.67
2017-05-12185.07185.10182.84183.1959797315.770.66
2017-05-11185.16186.08182.88185.6544914315.980.66
2017-05-10184.40185.36183.50185.2556612115.940.66
2017-05-09183.63185.07183.38184.5059721315.880.66
2017-05-08185.56185.98183.48183.6857888715.810.66
2017-05-05183.83185.38183.48185.1456827615.930.66
2017-05-04187.49188.29183.72183.9399862115.830.66
2017-05-03187.45189.23186.33187.1589722816.110.67
2017-05-02185.90188.31185.51187.6686209316.150.67
2017-05-01185.67187.20185.60185.9170038016.000.67
2017-04-28185.87185.94183.86185.6897045615.980.66
2017-04-27185.00186.62183.95185.8678371216.000.67
2017-04-26181.52186.29180.88185.12159739815.930.66
2017-04-25177.73182.94177.48180.94365991515.570.65
2017-04-24173.96176.82172.90174.80155086615.160.63
2017-04-21171.49171.84169.39171.5199111214.880.62
2017-04-20170.34172.52169.89171.6490163514.890.62
2017-04-19168.75171.08168.71170.1491157114.640.61
2017-04-18168.63169.05166.69168.14102320014.470.60
2017-04-17169.63171.44167.50168.95127387814.540.61
2017-04-140.000.000.00169.440N/AN/A
2017-04-13167.98170.18167.44169.4471276114.580.61
2017-04-12168.66169.83167.27168.2768353214.480.60
2017-04-11167.28168.41166.75168.3038596414.480.60
2017-04-10167.76169.24167.53167.6062981714.420.60
2017-04-07166.68167.58166.25167.0339966714.370.60
2017-04-06165.06169.14165.06167.1771053214.390.60
2017-04-05165.60167.45164.97165.60125539914.250.59
2017-04-04170.09170.90164.81165.61118885614.250.59
2017-04-03171.83172.12169.15170.7255230514.690.61
2017-03-31170.29171.71169.75171.3352691614.740.61
2017-03-30170.76171.79169.51170.1546754114.640.61
2017-03-29170.01171.53169.55171.0837883414.720.61
2017-03-28169.80170.48168.37169.8555941514.620.61
2017-03-27169.00170.26168.14169.8659678114.620.61
2017-03-24170.65171.60169.40170.0052779214.630.61
2017-03-23170.14172.15169.10170.2299796014.650.61
2017-03-22171.87172.32169.79170.3282705514.660.61
2017-03-21173.91174.00171.41172.0184138714.800.62
2017-03-20172.55173.10171.84172.8060619614.870.62
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 62.25 Jul 24,2012
Avg Stock Price 153.19

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 17.24

Whirlpool Historical PS ratio: Past 5 years

Max PS Ratio 0.89 Feb 04,2015
Min PS Ratio 0.26 Jul 24,2012
Avg PS Ratio 0.61

WHR Industry Peers

Company Price Change (%)
Electrolux (ELUXY)69.080.87 (1.24%)
Haier (HRELY)27.31 (3.8%)
Sears (SHLD)8.830.77 (8.02%)
Panasonic (PCRFY)13.460.05 (0.37%)
General Electric (GE)25.910.78 (2.92%)
Spectrum Brands (SPB)124.131.01 (0.81%)
Hrg Group (HRG)17.370.04 (0.23%)

Whirlpool historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Whirlpool stock analysis. Whirlpool stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. WHR saw an opening price of 189.51, and a closing price of 191.22 on 21 Jul, 2017. The company's P/S ratio was at a high of 0.89 on 04 Feb, 2015 according to our Whirlpool stock market history data. .