Whirlpool Corporation
WHRNYSEConsumer Cyclical● Active
$39.47
$-0.53(-1.32%)
Market Cap$2.6B
P/E Ratio—
52W High$111.96
52W Low$38.38
Whirlpool Corporation（WHR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
whr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$245.44
Jan 5, 2022
-83.9% from here
5-Year Low5Y
$38.38
May 19, 2026
+2.8% from low
IPO Priceadj.
—
Sep 15, 1955
+0.0% since IPO
1 Year Ago
$84.58
Jun 9, 2025
-53.3% in 1Y
5 Years Ago
$232.99
Jun 8, 2021
-83.1% in 5Y
10 Years Ago
$181.11
Jun 8, 2016
-78.2% in 10Y
Historical Price Data · WHR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $40.16 | $40.20 | $38.96 | $39.47 | $39.47 | 2.8M | -1.72% |
| Jun 4, 2026 | $41.22 | $41.93 | $38.64 | $40.00 | $40.00 | 3.9M | -2.96% |
| Jun 3, 2026 | $40.66 | $41.59 | $40.34 | $40.71 | $40.71 | 1.9M | +0.12% |
| Jun 2, 2026 | $42.16 | $42.24 | $40.92 | $41.01 | $41.01 | 1.9M | -2.73% |
| Jun 1, 2026 | $43.44 | $43.65 | $42.14 | $42.44 | $42.44 | 2.1M | -2.30% |
| May 29, 2026 | $43.26 | $44.35 | $42.97 | $43.42 | $43.42 | 4.5M | +0.37% |
| May 28, 2026 | $44.00 | $44.29 | $42.96 | $44.07 | $44.07 | 2.2M | +0.16% |
| May 27, 2026 | $43.26 | $45.18 | $43.25 | $44.36 | $44.36 | 2.6M | +2.54% |
| May 26, 2026 | $43.23 | $43.80 | $41.59 | $42.66 | $42.66 | 2.6M | -1.32% |
| May 22, 2026 | $43.45 | $43.74 | $42.27 | $42.67 | $42.67 | 2.2M | -1.80% |
| May 21, 2026 | $41.05 | $43.29 | $40.16 | $43.21 | $43.21 | 2.8M | +5.26% |
| May 20, 2026 | $40.88 | $41.86 | $39.30 | $41.51 | $41.51 | 2.7M | +1.54% |
| May 19, 2026 | $39.09 | $41.50 | $38.38 | $40.76 | $40.76 | 4.2M | +4.27% |
| May 18, 2026 | $39.75 | $40.55 | $39.08 | $39.47 | $39.47 | 3.1M | -0.70% |
| May 15, 2026 | $42.76 | $42.86 | $39.85 | $39.99 | $39.99 | 4.0M | -6.48% |
| May 14, 2026 | $41.77 | $43.32 | $41.77 | $42.53 | $42.53 | 3.7M | +1.82% |
| May 13, 2026 | $40.67 | $42.07 | $40.51 | $41.77 | $41.77 | 2.9M | +2.70% |
| May 12, 2026 | $41.00 | $41.90 | $40.38 | $41.29 | $41.29 | 3.3M | +0.71% |
| May 11, 2026 | $44.45 | $44.65 | $40.74 | $41.08 | $41.08 | 7.8M | -7.58% |
| May 8, 2026 | $48.50 | $48.64 | $44.72 | $44.96 | $44.96 | 6.1M | -7.30% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · WHR
Jan 1 → Dec 31 · 6 years2026-45.6%$72.50 → $39.47
-45.6%
2025-37.4%$115.20 → $72.14
-37.4%
2024-5.4%$121.07 → $114.48
-5.4%
2023-15.5%$144.12 → $121.77
-15.5%
2022-40.0%$235.69 → $141.46
-40.0%
2021+0.7%$233.00 → $234.66
+0.7%
Best Year2021 · +0.7%
Worst Year2026 · -45.6%
Positive Years1 / 6
Avg Annual Return-23.9%
6Y Total Return-83.1%
6Y CAGR~-25.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in WHR?
If you invested $1,000 in WHR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$218
Total Return-78.2%
CAGR~-14.1% / yr
Profit$-782
Based on Jun 8, 2016 · $181.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Whirlpool Corporation（WHR）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $39.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WHR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WHR 历史股价FMP 日线复权 OHLCV