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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $26.50 | $27.60 | $26.50 | $27.17 | +2.37% | 114,582 |
| Oct 26, 2026 | $26.75 | $27.56 | $25.25 | $26.54 | -0.75% | 1,248,266 |
| Oct 19, 2026 | $26.90 | $27.99 | $25.72 | $26.74 | -1.40% | 688,749 |
| Oct 12, 2026 | $27.65 | $27.80 | $26.59 | $27.12 | -1.85% | 388,026 |
| Oct 5, 2026 | $27.77 | $28.40 | $27.09 | $27.63 | -2.09% | 172,499 |
| Sep 28, 2026 | $28.50 | $29.44 | $27.88 | $28.22 | -2.69% | 284,977 |
| Sep 21, 2026 | $29.00 | $30.46 | $28.85 | $29.00 | -0.72% | 193,939 |
| Sep 14, 2026 | $31.04 | $31.40 | $29.04 | $29.21 | -6.50% | 609,204 |
| Sep 8, 2026 | $33.50 | $33.60 | $31.16 | $31.24 | -6.77% | 331,885 |
| Aug 31, 2026 | $34.50 | $34.86 | $32.69 | $33.51 | -3.32% | 466,561 |
| Aug 24, 2026 | $34.20 | $35.21 | $33.75 | $34.66 | +1.52% | 191,363 |
| Aug 17, 2026 | $35.49 | $35.49 | $33.40 | $34.14 | -3.01% | 431,738 |
| Aug 10, 2026 | $35.84 | $36.64 | $34.95 | $35.20 | -2.90% | 187,725 |
| Aug 3, 2026 | $34.00 | $38.35 | $33.46 | $36.25 | +9.02% | 864,473 |
| Jul 27, 2026 | $34.46 | $35.54 | $33.00 | $33.25 | -2.15% | 317,431 |
| Jul 20, 2026 | $35.00 | $35.00 | $33.00 | $33.98 | -1.99% | 404,228 |
| Jul 13, 2026 | $36.00 | $36.07 | $34.54 | $34.67 | -3.96% | 394,320 |
| Jul 6, 2026 | $34.66 | $36.70 | $33.45 | $36.10 | +3.97% | 331,425 |
| Jun 29, 2026 | $34.14 | $35.96 | $33.95 | $34.72 | -1.03% | 374,624 |
| Jun 22, 2026 | $34.83 | $35.74 | $33.45 | $35.08 | +0.72% | 247,094 |
| Jun 15, 2026 | $37.55 | $37.64 | $34.37 | $34.83 | -5.86% | 560,001 |
| Jun 8, 2026 | $34.71 | $37.00 | $34.50 | $37.00 | +5.87% | 136,190 |
| Jun 1, 2026 | $37.38 | $37.38 | $34.37 | $34.95 | -5.69% | 535,833 |
| May 26, 2026 | $37.13 | $37.65 | $36.05 | $37.06 | +1.17% | 291,231 |
| May 18, 2026 | $35.37 | $36.96 | $34.39 | $36.63 | +4.57% | 882,505 |
| May 11, 2026 | $38.34 | $38.39 | $35.00 | $35.03 | -7.79% | 2,173,858 |
| May 4, 2026 | $41.00 | $41.26 | $36.00 | $37.99 | -8.01% | 2,706,371 |
| Apr 27, 2026 | $41.99 | $42.80 | $40.75 | $41.30 | +1.08% | 417,097 |
| Apr 20, 2026 | $41.20 | $43.50 | $40.00 | $40.86 | -3.43% | 856,877 |
| Apr 13, 2026 | $42.63 | $43.91 | $41.26 | $42.31 | -0.09% | 1,131,749 |
| Apr 6, 2026 | $42.00 | $43.01 | $41.10 | $42.35 | +1.12% | 2,400,288 |
| Mar 30, 2026 | $40.35 | $41.88 | $39.26 | $41.88 | +4.52% | 1,789,976 |
| Mar 23, 2026 | $41.65 | $42.29 | $39.87 | $40.07 | -0.55% | 680,456 |
| Mar 16, 2026 | $45.33 | $45.33 | $40.22 | $40.29 | -7.55% | 1,518,077 |
| Mar 9, 2026 | $44.40 | $44.84 | $43.13 | $43.58 | -2.02% | 1,850,501 |
| Mar 2, 2026 | $49.00 | $49.75 | $44.31 | $44.48 | -10.77% | 3,555,815 |
| Feb 25, 2026 | $50.50 | $50.90 | $48.40 | $49.85 | – | 9,083,598 |
See a number that looks wrong?