Whirlpool Corp (WHR.PA) stock
WHR.PANYSEHousehold AppliancesFiscal year ends December 31Also trades as WHR
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 27, 2026Score 9/3070% below fair value
$27.17−0.41 (-1.49%)
Close on Nov 3, 2026Market cap $1.77BP/E –Yield 19.51%
Price history
Whirlpool share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$27.17
-1.49% on the day
52-week range
$25.25 – $50.90
-46.6% from the high
Change over 52 weeks
-45.6%
From $49.95 on Feb 25, 2026
Average volume
88,845
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $27.48 | $27.48 | $26.84 | $27.17 | -1.49% | 61,734 |
| Nov 2, 2026 | $26.50 | $27.60 | $26.50 | $27.58 | +3.92% | 52,848 |
| Oct 30, 2026 | $25.85 | $27.04 | $25.85 | $26.54 | -3.35% | 824,718 |
| Oct 29, 2026 | $26.78 | $27.56 | $26.78 | $27.46 | +4.97% | 125,776 |
| Oct 28, 2026 | $26.04 | $26.28 | $25.67 | $26.16 | -0.34% | 74,857 |
| Oct 27, 2026 | $25.28 | $26.64 | $25.25 | $26.25 | +2.42% | 193,425 |
| Oct 26, 2026 | $26.75 | $26.75 | $25.27 | $25.63 | -4.15% | 29,490 |
| Oct 23, 2026 | $27.00 | $27.16 | $26.74 | $26.74 | -1.69% | 10,080 |
| Oct 22, 2026 | $26.12 | $27.43 | $26.12 | $27.20 | +5.30% | 125,949 |
| Oct 21, 2026 | $27.99 | $27.99 | $25.72 | $25.83 | -4.37% | 269,382 |
| Oct 20, 2026 | $26.65 | $27.54 | $26.50 | $27.01 | +3.37% | 258,205 |
| Oct 19, 2026 | $26.90 | $26.90 | $25.84 | $26.13 | -3.65% | 25,133 |
| Oct 16, 2026 | $27.23 | $27.66 | $26.76 | $27.12 | -0.40% | 27,800 |
| Oct 15, 2026 | $27.20 | $27.68 | $27.01 | $27.23 | +1.49% | 80,407 |
| Oct 14, 2026 | $27.50 | $27.50 | $26.59 | $26.83 | -2.97% | 40,340 |
| Oct 13, 2026 | $27.60 | $27.80 | $27.41 | $27.65 | +0.18% | 154,151 |
| Oct 12, 2026 | $27.65 | $27.79 | $27.01 | $27.60 | -0.11% | 85,328 |
| Oct 9, 2026 | $27.60 | $27.70 | $27.37 | $27.63 | -0.75% | 40,418 |
| Oct 8, 2026 | $27.84 | $28.06 | $27.33 | $27.84 | +0.47% | 39,612 |
| Oct 7, 2026 | $27.85 | $27.85 | $27.09 | $27.71 | -1.84% | 64,283 |
| Oct 6, 2026 | $28.19 | $28.39 | $28.00 | $28.23 | -0.60% | 10,089 |
| Oct 5, 2026 | $27.77 | $28.40 | $27.76 | $28.40 | +0.64% | 18,097 |
| Oct 2, 2026 | $28.87 | $28.87 | $28.00 | $28.22 | -0.53% | 155,367 |
| Oct 1, 2026 | $28.50 | $28.50 | $27.88 | $28.37 | +0.07% | 23,868 |
| Sep 30, 2026 | $28.76 | $29.02 | $28.04 | $28.35 | +0.50% | 55,023 |
| Sep 29, 2026 | $29.00 | $29.01 | $28.20 | $28.21 | -1.78% | 30,433 |
| Sep 28, 2026 | $28.50 | $29.44 | $28.04 | $28.72 | -0.97% | 20,286 |
| Sep 25, 2026 | $29.81 | $30.00 | $28.85 | $29.00 | -2.29% | 62,305 |
| Sep 24, 2026 | $29.54 | $29.80 | $29.26 | $29.68 | -0.40% | 29,270 |
| Sep 23, 2026 | $30.10 | $30.20 | $29.59 | $29.80 | -0.83% | 33,389 |
| Sep 22, 2026 | $29.75 | $30.46 | $29.75 | $30.05 | +1.69% | 33,722 |
| Sep 21, 2026 | $29.00 | $30.00 | $28.99 | $29.55 | +1.16% | 35,253 |
| Sep 18, 2026 | $29.50 | $29.82 | $29.04 | $29.21 | -2.63% | 137,970 |
| Sep 17, 2026 | $29.50 | $30.00 | $29.36 | $30.00 | +2.08% | 158,042 |
| Sep 16, 2026 | $30.15 | $30.31 | $29.34 | $29.39 | -1.74% | 184,417 |
| Sep 15, 2026 | $30.49 | $30.49 | $29.85 | $29.91 | -2.06% | 77,003 |
| Sep 14, 2026 | $31.04 | $31.40 | $30.49 | $30.54 | -2.24% | 51,772 |
| Sep 11, 2026 | $31.75 | $31.89 | $31.16 | $31.24 | -1.11% | 88,513 |
| Sep 10, 2026 | $31.70 | $32.15 | $31.34 | $31.59 | -2.20% | 75,983 |
| Sep 9, 2026 | $33.00 | $33.00 | $31.79 | $32.30 | -1.58% | 126,002 |
| Sep 8, 2026 | $33.50 | $33.60 | $32.75 | $32.82 | -2.06% | 41,387 |
| Sep 4, 2026 | $33.25 | $34.22 | $33.25 | $33.51 | +0.81% | 27,691 |
| Sep 3, 2026 | $33.81 | $33.86 | $32.75 | $33.24 | -0.69% | 27,350 |
| Sep 2, 2026 | $33.87 | $33.93 | $33.18 | $33.47 | +1.12% | 60,269 |
| Sep 1, 2026 | $34.86 | $34.86 | $32.69 | $33.10 | -4.61% | 325,866 |
| Aug 31, 2026 | $34.50 | $34.72 | $33.98 | $34.70 | +0.12% | 25,385 |
| Aug 28, 2026 | $34.60 | $34.87 | $34.27 | $34.66 | +1.52% | 46,725 |
| Aug 27, 2026 | $34.00 | $34.18 | $33.75 | $34.14 | -0.73% | 53,345 |
| Aug 26, 2026 | $34.23 | $34.75 | $34.19 | $34.39 | -2.33% | 15,414 |
| Aug 25, 2026 | $34.10 | $35.21 | $33.83 | $35.21 | +2.68% | 55,788 |
| Aug 24, 2026 | $34.20 | $34.32 | $33.80 | $34.29 | +0.44% | 20,091 |
| Aug 21, 2026 | $34.60 | $35.11 | $34.14 | $34.14 | -0.90% | 55,932 |
| Aug 20, 2026 | $34.90 | $34.90 | $33.40 | $34.45 | +1.12% | 71,717 |
| Aug 19, 2026 | $34.18 | $35.30 | $34.07 | $34.07 | +1.01% | 107,004 |
| Aug 18, 2026 | $34.30 | $34.55 | $33.67 | $33.73 | -1.86% | 102,678 |
| Aug 17, 2026 | $35.49 | $35.49 | $33.70 | $34.37 | -2.36% | 94,407 |
| Aug 14, 2026 | $36.24 | $36.24 | $35.00 | $35.20 | -2.49% | 36,754 |
| Aug 13, 2026 | $36.21 | $36.54 | $36.10 | $36.10 | +0.45% | 54,915 |
| Aug 12, 2026 | $35.90 | $36.06 | $35.50 | $35.94 | -1.07% | 22,712 |
| Aug 11, 2026 | $35.91 | $36.64 | $35.86 | $36.33 | +2.08% | 18,524 |
| Aug 10, 2026 | $35.84 | $35.85 | $34.95 | $35.59 | -1.82% | 54,820 |
| Aug 7, 2026 | $36.13 | $36.70 | $35.60 | $36.25 | +0.81% | 51,560 |
| Aug 6, 2026 | $36.72 | $36.89 | $35.93 | $35.96 | -3.23% | 26,980 |
| Aug 5, 2026 | $36.90 | $38.35 | $36.79 | $37.16 | +0.57% | 132,467 |
| Aug 4, 2026 | $34.50 | $37.16 | $34.45 | $36.95 | +10.43% | 311,840 |
| Aug 3, 2026 | $34.00 | $34.46 | $33.46 | $33.46 | +0.63% | 341,626 |
| Jul 31, 2026 | $33.88 | $33.88 | $33.00 | $33.25 | -4.21% | 94,598 |
| Jul 30, 2026 | $34.80 | $34.81 | $34.40 | $34.71 | -0.40% | 41,721 |
| Jul 29, 2026 | $34.83 | $35.25 | $34.33 | $34.85 | -0.46% | 141,987 |
| Jul 28, 2026 | $34.85 | $35.54 | $34.85 | $35.01 | +1.98% | 10,402 |
| Jul 27, 2026 | $34.46 | $34.92 | $34.25 | $34.33 | +1.03% | 28,723 |
| Jul 24, 2026 | $33.08 | $34.50 | $33.08 | $33.98 | +2.40% | 18,481 |
| Jul 23, 2026 | $33.55 | $33.59 | $33.08 | $33.19 | -2.43% | 29,491 |
| Jul 22, 2026 | $34.03 | $34.15 | $33.75 | $34.01 | +1.37% | 39,571 |
| Jul 21, 2026 | $34.16 | $34.16 | $33.54 | $33.55 | -1.79% | 62,795 |
| Jul 20, 2026 | $35.00 | $35.00 | $33.00 | $34.16 | -1.47% | 253,890 |
| Jul 17, 2026 | $35.50 | $35.65 | $34.55 | $34.67 | -2.94% | 258,129 |
| Jul 16, 2026 | $35.31 | $36.00 | $35.31 | $35.72 | -0.72% | 41,783 |
| Jul 15, 2026 | $35.01 | $36.00 | $34.85 | $35.98 | +2.68% | 35,489 |
| Jul 14, 2026 | $35.00 | $35.14 | $34.54 | $35.04 | -0.11% | 21,220 |
| Jul 13, 2026 | $36.00 | $36.07 | $35.03 | $35.08 | -2.83% | 37,699 |
| Jul 10, 2026 | $34.97 | $36.70 | $34.54 | $36.10 | +4.44% | 134,729 |
| Jul 9, 2026 | $34.42 | $34.65 | $33.99 | $34.57 | +0.68% | 56,194 |
| Jul 8, 2026 | $33.89 | $34.94 | $33.45 | $34.33 | +1.36% | 79,589 |
| Jul 7, 2026 | $34.72 | $34.72 | $33.82 | $33.87 | -1.68% | 17,885 |
| Jul 6, 2026 | $34.66 | $34.89 | $33.78 | $34.45 | -0.78% | 43,028 |
| Jul 2, 2026 | $35.93 | $35.96 | $34.50 | $34.72 | -2.80% | 44,302 |
| Jul 1, 2026 | $35.25 | $35.72 | $35.25 | $35.72 | +1.71% | 7,184 |
| Jun 30, 2026 | $34.26 | $35.37 | $34.14 | $35.12 | +1.74% | 295,532 |
| Jun 29, 2026 | $34.14 | $34.58 | $33.95 | $34.52 | -1.60% | 27,606 |
| Jun 26, 2026 | $35.20 | $35.74 | $34.91 | $35.08 | +1.39% | 16,410 |
| Jun 25, 2026 | $34.50 | $34.60 | $33.81 | $34.60 | +0.52% | 15,927 |
| Jun 24, 2026 | $33.95 | $34.68 | $33.95 | $34.42 | +2.90% | 101,243 |
| Jun 23, 2026 | $34.32 | $34.32 | $33.45 | $33.45 | -1.27% | 20,983 |
| Jun 22, 2026 | $34.83 | $34.96 | $33.50 | $33.88 | -2.73% | 92,531 |
| Jun 18, 2026 | $34.69 | $35.04 | $34.37 | $34.83 | +1.16% | 41,432 |
| Jun 17, 2026 | $35.30 | $35.86 | $34.41 | $34.43 | -2.46% | 261,045 |
| Jun 16, 2026 | $36.00 | $36.00 | $34.71 | $35.30 | -2.86% | 15,808 |
| Jun 15, 2026 | $37.55 | $37.64 | $36.07 | $36.34 | -1.78% | 241,716 |
| Jun 12, 2026 | $36.73 | $37.00 | $36.47 | $37.00 | +0.95% | 22,826 |
| Jun 11, 2026 | $35.48 | $36.70 | $35.25 | $36.65 | +3.65% | 21,180 |
| Jun 10, 2026 | $35.67 | $36.50 | $35.24 | $35.36 | -1.95% | 20,395 |
| Jun 9, 2026 | $35.21 | $36.17 | $35.21 | $36.07 | +3.07% | 62,889 |
| Jun 8, 2026 | $34.71 | $35.16 | $34.50 | $34.99 | +0.11% | 8,900 |
| Jun 5, 2026 | $35.20 | $35.20 | $34.65 | $34.95 | -0.46% | 16,913 |
| Jun 4, 2026 | $35.26 | $35.64 | $34.37 | $35.11 | -1.13% | 299,597 |
| Jun 3, 2026 | $35.55 | $35.86 | $35.39 | $35.51 | -0.53% | 10,338 |
| Jun 2, 2026 | $36.30 | $36.30 | $35.53 | $35.70 | -1.44% | 95,104 |
| Jun 1, 2026 | $37.38 | $37.38 | $36.00 | $36.22 | -2.27% | 113,881 |
| May 29, 2026 | $37.10 | $37.61 | $36.06 | $37.06 | -1.23% | 150,926 |
| May 28, 2026 | $37.60 | $37.63 | $36.95 | $37.52 | -0.21% | 78,067 |
| May 27, 2026 | $37.60 | $37.65 | $37.15 | $37.60 | +1.92% | 27,608 |
| May 26, 2026 | $37.13 | $37.20 | $36.05 | $36.89 | +0.71% | 34,630 |
| May 22, 2026 | $36.95 | $36.95 | $36.41 | $36.63 | -0.89% | 37,180 |
| May 21, 2026 | $35.73 | $36.96 | $35.15 | $36.96 | +2.72% | 20,400 |
| May 20, 2026 | $35.00 | $36.16 | $34.50 | $35.98 | +0.87% | 77,297 |
| May 19, 2026 | $35.00 | $35.85 | $34.39 | $35.67 | +2.80% | 542,163 |
| May 18, 2026 | $35.37 | $35.37 | $34.66 | $34.70 | -0.94% | 205,465 |
| May 15, 2026 | $36.00 | $36.67 | $35.00 | $35.03 | -3.82% | 181,962 |
| May 14, 2026 | $36.00 | $36.86 | $36.00 | $36.42 | +1.17% | 172,220 |
| May 13, 2026 | $36.00 | $36.00 | $35.47 | $36.00 | +0.50% | 193,665 |
| May 12, 2026 | $36.00 | $36.32 | $35.29 | $35.82 | 0.00% | 87,473 |
| May 11, 2026 | $38.34 | $38.39 | $35.49 | $35.82 | -5.71% | 1,538,538 |
| May 8, 2026 | $39.25 | $39.43 | $37.80 | $37.99 | -4.60% | 354,668 |
| May 7, 2026 | $36.17 | $40.95 | $36.00 | $39.82 | -1.65% | 2,213,463 |
| May 6, 2026 | $41.09 | $41.26 | $40.15 | $40.49 | -0.02% | 11,501 |
| May 5, 2026 | $40.00 | $40.53 | $38.98 | $40.50 | +2.45% | 48,116 |
| May 4, 2026 | $41.00 | $41.00 | $39.34 | $39.53 | -4.29% | 78,623 |
| May 1, 2026 | $40.93 | $41.82 | $40.75 | $41.30 | -1.08% | 25,787 |
| Apr 30, 2026 | $41.57 | $42.80 | $41.44 | $41.75 | +1.46% | 170,211 |
| Apr 29, 2026 | $41.00 | $41.38 | $41.00 | $41.15 | -0.99% | 21,807 |
| Apr 28, 2026 | $42.00 | $42.00 | $41.48 | $41.56 | -0.50% | 132,778 |
| Apr 27, 2026 | $41.99 | $41.99 | $41.32 | $41.77 | +2.23% | 66,514 |
| Apr 24, 2026 | $41.63 | $41.63 | $40.00 | $40.86 | -0.34% | 185,958 |
| Apr 23, 2026 | $42.00 | $42.28 | $40.37 | $41.00 | -2.10% | 123,091 |
| Apr 22, 2026 | $43.05 | $43.05 | $41.67 | $41.88 | -1.74% | 207,808 |
| Apr 21, 2026 | $42.98 | $43.50 | $42.40 | $42.62 | -0.14% | 244,519 |
| Apr 20, 2026 | $41.20 | $42.68 | $41.08 | $42.68 | +0.87% | 95,501 |
| Apr 17, 2026 | $42.95 | $43.91 | $42.08 | $42.31 | +0.14% | 740,423 |
| Apr 16, 2026 | $42.38 | $43.27 | $42.10 | $42.25 | +0.60% | 108,502 |
| Apr 15, 2026 | $42.64 | $42.64 | $41.27 | $42.00 | -0.45% | 118,270 |
| Apr 14, 2026 | $42.80 | $42.88 | $41.26 | $42.19 | +0.29% | 90,665 |
| Apr 13, 2026 | $42.63 | $42.63 | $41.68 | $42.07 | -0.66% | 73,889 |
| Apr 10, 2026 | $42.75 | $42.89 | $42.13 | $42.35 | -0.94% | 343,958 |
| Apr 9, 2026 | $42.40 | $42.89 | $41.93 | $42.75 | +0.64% | 20,891 |
| Apr 8, 2026 | $42.76 | $43.01 | $42.28 | $42.48 | +2.21% | 1,523,693 |
| Apr 7, 2026 | $41.81 | $41.81 | $41.10 | $41.56 | -2.30% | 173,502 |
| Apr 6, 2026 | $42.00 | $42.69 | $41.89 | $42.54 | +1.58% | 338,244 |
| Apr 2, 2026 | $41.15 | $41.88 | $40.50 | $41.88 | +1.50% | 29,028 |
| Apr 1, 2026 | $40.75 | $41.76 | $40.75 | $41.26 | +0.76% | 103,052 |
| Mar 31, 2026 | $40.16 | $41.64 | $40.00 | $40.95 | +3.25% | 1,516,393 |
| Mar 30, 2026 | $40.35 | $40.35 | $39.26 | $39.66 | -1.02% | 141,503 |
| Mar 27, 2026 | $40.75 | $41.13 | $39.87 | $40.07 | -3.00% | 224,249 |
| Mar 26, 2026 | $41.35 | $42.29 | $40.99 | $41.31 | -1.53% | 81,889 |
| Mar 25, 2026 | $41.68 | $42.12 | $40.88 | $41.95 | +1.70% | 58,771 |
| Mar 24, 2026 | $41.50 | $42.15 | $41.15 | $41.25 | -1.06% | 143,202 |
| Mar 23, 2026 | $41.65 | $41.99 | $41.00 | $41.69 | +3.47% | 172,345 |
| Mar 20, 2026 | $41.78 | $42.80 | $40.22 | $40.29 | -3.17% | 49,410 |
| Mar 19, 2026 | $41.75 | $42.02 | $41.30 | $41.61 | -0.34% | 385,044 |
| Mar 18, 2026 | $43.74 | $43.74 | $41.75 | $41.75 | -3.56% | 306,836 |
| Mar 17, 2026 | $43.50 | $43.89 | $43.17 | $43.29 | +0.67% | 332,102 |
| Mar 16, 2026 | $45.33 | $45.33 | $42.53 | $43.00 | -1.33% | 444,685 |
| Mar 13, 2026 | $43.51 | $44.05 | $43.13 | $43.58 | +0.18% | 309,737 |
| Mar 12, 2026 | $44.00 | $44.53 | $43.48 | $43.50 | -1.69% | 675,787 |
| Mar 11, 2026 | $43.90 | $44.30 | $43.19 | $44.25 | +0.87% | 306,404 |
| Mar 10, 2026 | $44.72 | $44.84 | $43.51 | $43.87 | -1.64% | 150,605 |
| Mar 9, 2026 | $44.40 | $44.69 | $43.14 | $44.60 | +0.27% | 407,968 |
| Mar 6, 2026 | $45.60 | $45.60 | $44.35 | $44.48 | -2.88% | 448,150 |
| Mar 5, 2026 | $45.25 | $46.12 | $45.09 | $45.80 | +1.60% | 718,740 |
| Mar 4, 2026 | $47.00 | $47.00 | $44.60 | $45.08 | -0.49% | 419,938 |
| Mar 3, 2026 | $47.00 | $47.00 | $44.31 | $45.30 | -4.21% | 675,721 |
| Mar 2, 2026 | $49.00 | $49.75 | $47.02 | $47.29 | -5.14% | 1,293,266 |
| Feb 27, 2026 | $49.00 | $50.00 | $48.50 | $49.85 | +1.73% | 462,007 |
| Feb 26, 2026 | $50.00 | $50.45 | $48.40 | $49.00 | -1.90% | 596,001 |
| Feb 25, 2026 | $50.50 | $50.90 | $49.95 | $49.95 | – | 8,025,590 |
See a number that looks wrong?