NYSE - Delayed Quote • USD
Whirlpool Corporation (WHR)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:54 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 92.05 | 93.15 | 91.19 | 91.38 | 91.38 | 1,440,200 |
May 16, 2024 | 1.75 Dividend | |||||
May 16, 2024 | 93.20 | 93.60 | 91.69 | 91.98 | 91.98 | 1,340,900 |
May 15, 2024 | 97.58 | 97.58 | 94.79 | 94.94 | 93.19 | 1,542,000 |
May 14, 2024 | 97.35 | 98.60 | 95.77 | 95.99 | 94.22 | 1,652,800 |
May 13, 2024 | 95.75 | 97.12 | 94.78 | 95.49 | 93.73 | 2,466,000 |
May 10, 2024 | 95.67 | 95.93 | 94.97 | 95.04 | 93.29 | 887,000 |
May 9, 2024 | 94.89 | 96.04 | 94.50 | 95.15 | 93.40 | 828,000 |
May 8, 2024 | 94.42 | 95.31 | 93.97 | 94.89 | 93.14 | 852,600 |
May 7, 2024 | 95.94 | 96.20 | 94.85 | 95.02 | 93.27 | 1,211,000 |
May 6, 2024 | 96.81 | 97.47 | 95.02 | 95.21 | 93.46 | 1,007,300 |
May 3, 2024 | 96.50 | 97.51 | 95.26 | 95.56 | 93.80 | 1,040,800 |
May 2, 2024 | 95.60 | 95.86 | 93.75 | 94.51 | 92.77 | 1,010,200 |
May 1, 2024 | 94.60 | 97.75 | 94.55 | 94.57 | 92.83 | 1,060,100 |
Apr 30, 2024 | 96.00 | 97.32 | 94.83 | 94.86 | 93.11 | 1,026,000 |
Apr 29, 2024 | 95.64 | 97.26 | 95.33 | 96.90 | 95.11 | 1,572,500 |
Apr 26, 2024 | 95.01 | 96.22 | 91.90 | 94.60 | 92.86 | 2,579,300 |
Apr 25, 2024 | 102.60 | 102.60 | 92.55 | 94.97 | 93.22 | 6,752,700 |
Apr 24, 2024 | 105.00 | 106.33 | 104.22 | 105.68 | 103.73 | 1,705,900 |
Apr 23, 2024 | 105.43 | 107.86 | 105.21 | 105.39 | 103.45 | 1,232,000 |
Apr 22, 2024 | 103.93 | 105.63 | 103.21 | 105.44 | 103.50 | 1,104,200 |
Apr 19, 2024 | 103.96 | 105.22 | 103.88 | 104.67 | 102.74 | 1,009,900 |
Apr 18, 2024 | 105.20 | 105.53 | 103.43 | 104.11 | 102.19 | 917,800 |
Apr 17, 2024 | 106.40 | 106.57 | 103.82 | 103.85 | 101.94 | 988,700 |
Apr 16, 2024 | 106.13 | 106.40 | 104.83 | 105.55 | 103.60 | 860,600 |
Apr 15, 2024 | 108.36 | 109.31 | 105.88 | 106.53 | 104.57 | 1,001,900 |
Apr 12, 2024 | 109.43 | 110.01 | 108.05 | 108.06 | 106.07 | 999,300 |
Apr 11, 2024 | 111.74 | 112.01 | 110.55 | 111.39 | 109.34 | 755,900 |
Apr 10, 2024 | 114.00 | 114.35 | 110.36 | 110.94 | 108.90 | 1,285,400 |
Apr 9, 2024 | 116.57 | 117.98 | 116.13 | 116.79 | 114.64 | 906,200 |
Apr 8, 2024 | 116.30 | 117.56 | 115.63 | 115.97 | 113.83 | 704,200 |
Apr 5, 2024 | 114.50 | 115.86 | 114.00 | 115.34 | 113.21 | 683,600 |
Apr 4, 2024 | 117.50 | 117.94 | 114.60 | 114.63 | 112.52 | 845,900 |
Apr 3, 2024 | 114.08 | 116.36 | 114.00 | 115.83 | 113.69 | 1,174,700 |
Apr 2, 2024 | 117.95 | 118.54 | 114.76 | 114.88 | 112.76 | 1,114,800 |
Apr 1, 2024 | 119.75 | 120.39 | 118.27 | 119.20 | 117.00 | 1,557,000 |
Mar 28, 2024 | 118.11 | 119.88 | 118.11 | 119.63 | 117.42 | 1,092,100 |
Mar 27, 2024 | 113.57 | 118.47 | 113.48 | 117.89 | 115.72 | 1,503,000 |
Mar 26, 2024 | 114.26 | 114.67 | 112.20 | 112.23 | 110.16 | 848,300 |
Mar 25, 2024 | 111.13 | 115.73 | 111.13 | 113.43 | 111.34 | 1,343,300 |
Mar 22, 2024 | 111.95 | 111.95 | 110.73 | 110.83 | 108.79 | 604,400 |
Mar 21, 2024 | 110.00 | 112.87 | 109.61 | 111.71 | 109.65 | 1,091,800 |
Mar 20, 2024 | 107.42 | 110.36 | 106.51 | 109.66 | 107.64 | 1,121,200 |
Mar 19, 2024 | 105.00 | 107.72 | 105.00 | 107.40 | 105.42 | 815,800 |
Mar 18, 2024 | 105.83 | 107.87 | 104.75 | 105.19 | 103.25 | 1,426,400 |
Mar 15, 2024 | 104.98 | 107.45 | 104.53 | 105.12 | 103.18 | 14,710,300 |
Mar 14, 2024 | 108.09 | 108.35 | 104.96 | 105.68 | 103.73 | 1,254,700 |
Mar 13, 2024 | 107.96 | 109.29 | 107.75 | 108.69 | 106.69 | 1,003,400 |
Mar 12, 2024 | 108.60 | 109.35 | 107.24 | 107.78 | 105.79 | 810,300 |
Mar 11, 2024 | 108.75 | 109.71 | 107.53 | 108.66 | 106.66 | 939,000 |
Mar 8, 2024 | 108.59 | 109.57 | 107.69 | 109.33 | 107.31 | 903,600 |
Mar 7, 2024 | 107.00 | 108.78 | 107.00 | 108.14 | 106.15 | 1,205,500 |
Mar 6, 2024 | 103.53 | 106.95 | 102.65 | 106.28 | 104.32 | 1,508,700 |
Mar 5, 2024 | 105.57 | 107.40 | 102.98 | 103.13 | 101.23 | 2,204,300 |
Mar 4, 2024 | 107.21 | 107.83 | 106.02 | 106.55 | 104.59 | 1,771,200 |
Mar 1, 2024 | 107.59 | 107.64 | 105.80 | 106.81 | 104.84 | 968,400 |
Feb 29, 2024 | 1.75 Dividend | |||||
Feb 29, 2024 | 106.59 | 107.83 | 106.30 | 107.39 | 105.41 | 1,264,000 |
Feb 28, 2024 | 107.28 | 108.55 | 107.13 | 107.63 | 103.93 | 1,278,000 |
Feb 27, 2024 | 108.67 | 109.61 | 107.45 | 107.82 | 104.11 | 1,258,900 |
Feb 26, 2024 | 109.62 | 110.51 | 107.30 | 107.35 | 103.66 | 1,535,200 |
Feb 23, 2024 | 111.50 | 112.07 | 110.55 | 110.56 | 106.76 | 1,063,500 |
Feb 22, 2024 | 111.02 | 112.29 | 110.21 | 111.47 | 107.64 | 908,900 |
Feb 21, 2024 | 109.49 | 110.14 | 108.88 | 110.01 | 106.23 | 634,200 |
Feb 20, 2024 | 107.50 | 110.12 | 107.24 | 109.40 | 105.64 | 675,000 |
Feb 16, 2024 | 108.22 | 109.64 | 107.72 | 108.16 | 104.44 | 748,600 |
Feb 15, 2024 | 109.47 | 110.75 | 109.36 | 109.80 | 106.02 | 660,500 |
Feb 14, 2024 | 108.15 | 109.77 | 107.12 | 108.81 | 105.07 | 997,100 |
Feb 13, 2024 | 108.59 | 109.36 | 105.96 | 106.94 | 103.26 | 1,553,200 |
Feb 12, 2024 | 109.29 | 113.25 | 109.19 | 112.12 | 108.26 | 1,645,300 |
Feb 9, 2024 | 109.73 | 110.43 | 108.64 | 109.06 | 105.31 | 687,700 |
Feb 8, 2024 | 109.39 | 110.57 | 109.03 | 110.19 | 106.40 | 910,600 |
Feb 7, 2024 | 110.18 | 110.32 | 107.89 | 109.05 | 105.30 | 866,000 |
Feb 6, 2024 | 108.00 | 109.49 | 107.75 | 109.23 | 105.47 | 735,300 |
Feb 5, 2024 | 109.14 | 109.59 | 107.50 | 108.20 | 104.48 | 1,033,500 |
Feb 2, 2024 | 110.01 | 111.42 | 107.81 | 110.44 | 106.64 | 1,673,900 |
Feb 1, 2024 | 110.50 | 111.86 | 109.37 | 111.40 | 107.57 | 1,274,600 |
Jan 31, 2024 | 110.23 | 113.95 | 109.10 | 109.52 | 105.75 | 2,759,100 |
Jan 30, 2024 | 112.25 | 113.16 | 109.63 | 110.01 | 106.23 | 4,092,100 |
Jan 29, 2024 | 116.63 | 118.77 | 115.96 | 117.79 | 113.74 | 1,630,600 |
Jan 26, 2024 | 115.65 | 117.40 | 115.20 | 115.96 | 111.97 | 1,120,200 |
Jan 25, 2024 | 110.97 | 114.47 | 110.76 | 114.27 | 110.34 | 989,400 |
Jan 24, 2024 | 111.56 | 112.47 | 109.57 | 110.36 | 106.56 | 1,004,800 |
Jan 23, 2024 | 114.50 | 114.89 | 111.20 | 111.56 | 107.72 | 1,037,700 |
Jan 22, 2024 | 113.17 | 115.42 | 112.81 | 114.25 | 110.32 | 874,500 |
Jan 19, 2024 | 112.34 | 113.56 | 110.80 | 112.62 | 108.75 | 697,600 |
Jan 18, 2024 | 112.74 | 112.91 | 111.00 | 112.39 | 108.52 | 708,200 |
Jan 17, 2024 | 111.28 | 113.21 | 111.10 | 112.08 | 108.23 | 712,600 |
Jan 16, 2024 | 113.16 | 114.00 | 111.49 | 112.63 | 108.76 | 1,547,500 |
Jan 12, 2024 | 121.19 | 121.57 | 113.43 | 114.16 | 110.23 | 1,603,000 |
Jan 11, 2024 | 120.10 | 120.47 | 117.35 | 120.36 | 116.22 | 716,400 |
Jan 10, 2024 | 121.06 | 121.29 | 119.60 | 120.64 | 116.49 | 485,400 |
Jan 9, 2024 | 120.73 | 121.72 | 120.21 | 120.88 | 116.72 | 533,200 |
Jan 8, 2024 | 120.98 | 122.61 | 120.38 | 121.94 | 117.75 | 696,500 |
Jan 5, 2024 | 117.69 | 121.44 | 117.69 | 120.95 | 116.79 | 1,015,000 |
Jan 4, 2024 | 117.55 | 118.58 | 117.04 | 118.16 | 114.10 | 619,300 |
Jan 3, 2024 | 121.34 | 121.59 | 117.50 | 117.87 | 113.82 | 866,600 |
Jan 2, 2024 | 121.07 | 124.06 | 120.74 | 122.90 | 118.67 | 713,200 |
Dec 29, 2023 | 122.54 | 124.37 | 121.47 | 121.77 | 117.58 | 740,200 |
Dec 28, 2023 | 122.00 | 123.61 | 121.86 | 123.04 | 118.81 | 576,500 |
Dec 27, 2023 | 122.15 | 123.54 | 121.60 | 122.50 | 118.29 | 647,300 |
Dec 26, 2023 | 119.50 | 122.14 | 119.03 | 121.78 | 117.59 | 642,800 |
Dec 22, 2023 | 118.37 | 119.72 | 118.37 | 119.13 | 115.03 | 546,600 |
Dec 21, 2023 | 117.62 | 118.43 | 116.35 | 118.34 | 114.27 | 563,200 |
Dec 20, 2023 | 119.13 | 119.99 | 116.44 | 116.66 | 112.65 | 562,800 |
Dec 19, 2023 | 118.91 | 120.48 | 118.87 | 119.84 | 115.72 | 595,400 |
Dec 18, 2023 | 119.06 | 119.52 | 117.40 | 117.88 | 113.83 | 646,200 |
Dec 15, 2023 | 122.23 | 122.65 | 118.07 | 119.05 | 114.96 | 2,029,200 |
Dec 14, 2023 | 117.38 | 125.68 | 117.38 | 122.62 | 118.40 | 2,163,200 |
Dec 13, 2023 | 109.40 | 114.88 | 108.72 | 114.75 | 110.80 | 868,200 |
Dec 12, 2023 | 109.96 | 110.51 | 108.53 | 109.85 | 106.07 | 751,400 |
Dec 11, 2023 | 110.40 | 111.48 | 109.30 | 109.81 | 106.03 | 905,400 |
Dec 8, 2023 | 110.98 | 112.38 | 110.20 | 111.39 | 107.56 | 827,800 |
Dec 7, 2023 | 109.20 | 111.08 | 108.10 | 110.93 | 107.11 | 1,061,300 |
Dec 6, 2023 | 108.75 | 110.50 | 108.25 | 109.22 | 105.46 | 933,600 |
Dec 5, 2023 | 110.69 | 110.73 | 108.05 | 108.09 | 104.37 | 874,800 |
Dec 4, 2023 | 113.17 | 114.20 | 111.50 | 111.93 | 108.08 | 1,010,300 |
Dec 1, 2023 | 109.17 | 114.38 | 108.84 | 113.68 | 109.77 | 1,252,100 |
Nov 30, 2023 | 109.74 | 111.11 | 108.35 | 108.90 | 105.15 | 4,858,600 |
Nov 29, 2023 | 109.16 | 110.88 | 108.67 | 109.63 | 105.86 | 1,061,400 |
Nov 28, 2023 | 108.05 | 108.80 | 106.79 | 108.33 | 104.60 | 950,500 |
Nov 27, 2023 | 108.38 | 109.57 | 107.00 | 108.39 | 104.66 | 1,014,700 |
Nov 24, 2023 | 108.62 | 109.18 | 107.46 | 109.18 | 105.43 | 412,100 |
Nov 22, 2023 | 109.72 | 110.00 | 108.20 | 108.91 | 105.16 | 1,264,600 |
Nov 21, 2023 | 109.89 | 110.16 | 107.09 | 108.62 | 104.88 | 1,043,600 |
Nov 20, 2023 | 112.78 | 112.78 | 110.26 | 111.38 | 107.55 | 927,600 |
Nov 17, 2023 | 113.32 | 113.42 | 111.06 | 112.49 | 108.62 | 593,800 |
Nov 16, 2023 | 1.75 Dividend | |||||
Nov 16, 2023 | 112.95 | 113.99 | 111.07 | 112.28 | 108.42 | 911,700 |
Nov 15, 2023 | 113.56 | 115.64 | 113.10 | 114.96 | 109.32 | 1,310,600 |
Nov 14, 2023 | 111.27 | 115.95 | 110.75 | 113.03 | 107.48 | 1,217,700 |
Nov 13, 2023 | 109.27 | 109.69 | 107.17 | 107.25 | 101.98 | 774,200 |
Nov 10, 2023 | 108.67 | 109.80 | 107.16 | 109.79 | 104.40 | 747,500 |
Nov 9, 2023 | 112.72 | 112.72 | 107.74 | 107.93 | 102.63 | 799,000 |
Nov 8, 2023 | 111.39 | 112.44 | 110.48 | 112.16 | 106.65 | 537,700 |
Nov 7, 2023 | 110.51 | 111.82 | 110.01 | 110.97 | 105.52 | 625,200 |
Nov 6, 2023 | 111.58 | 111.95 | 109.71 | 111.30 | 105.84 | 863,100 |
Nov 3, 2023 | 109.40 | 111.93 | 108.91 | 111.46 | 105.99 | 1,006,100 |
Nov 2, 2023 | 106.00 | 107.95 | 105.75 | 107.59 | 102.31 | 775,400 |
Nov 1, 2023 | 104.48 | 104.78 | 102.20 | 104.54 | 99.41 | 906,200 |
Oct 31, 2023 | 102.63 | 105.17 | 102.04 | 104.56 | 99.43 | 891,500 |
Oct 30, 2023 | 102.11 | 103.05 | 99.75 | 102.53 | 97.50 | 1,244,100 |
Oct 27, 2023 | 103.62 | 104.00 | 98.40 | 102.10 | 97.09 | 2,931,500 |
Oct 26, 2023 | 119.19 | 119.98 | 104.50 | 105.73 | 100.54 | 4,855,600 |
Oct 25, 2023 | 126.44 | 127.58 | 123.80 | 125.61 | 119.44 | 865,400 |
Oct 24, 2023 | 128.28 | 129.30 | 126.20 | 127.05 | 120.81 | 730,800 |
Oct 23, 2023 | 128.36 | 130.27 | 127.44 | 127.60 | 121.34 | 698,800 |
Oct 20, 2023 | 129.34 | 130.00 | 127.90 | 129.00 | 122.67 | 524,200 |
Oct 19, 2023 | 130.27 | 132.25 | 129.10 | 129.15 | 122.81 | 623,600 |
Oct 18, 2023 | 129.59 | 131.35 | 128.27 | 130.30 | 123.90 | 1,038,000 |
Oct 17, 2023 | 126.00 | 132.31 | 126.00 | 130.91 | 124.48 | 907,500 |
Oct 16, 2023 | 124.44 | 127.33 | 124.24 | 126.57 | 120.36 | 1,078,500 |
Oct 13, 2023 | 123.35 | 123.99 | 122.45 | 123.29 | 117.24 | 463,600 |
Oct 12, 2023 | 127.75 | 127.75 | 123.11 | 123.53 | 117.47 | 562,700 |
Oct 11, 2023 | 128.71 | 129.34 | 127.07 | 128.16 | 121.87 | 449,600 |
Oct 10, 2023 | 126.44 | 128.50 | 125.80 | 127.89 | 121.61 | 436,500 |
Oct 9, 2023 | 123.21 | 126.08 | 121.88 | 125.83 | 119.65 | 532,100 |
Oct 6, 2023 | 124.50 | 125.33 | 122.64 | 124.26 | 118.16 | 829,200 |
Oct 5, 2023 | 128.62 | 129.13 | 125.70 | 125.77 | 119.60 | 595,100 |
Oct 4, 2023 | 128.23 | 128.88 | 126.70 | 128.75 | 122.43 | 471,000 |
Oct 3, 2023 | 131.28 | 131.75 | 128.01 | 128.09 | 121.80 | 487,400 |
Oct 2, 2023 | 133.23 | 134.28 | 130.72 | 132.07 | 125.59 | 463,800 |
Sep 29, 2023 | 134.49 | 135.45 | 133.62 | 133.70 | 127.14 | 419,500 |
Sep 28, 2023 | 130.34 | 134.04 | 130.27 | 133.15 | 126.61 | 589,600 |
Sep 27, 2023 | 130.90 | 132.22 | 129.79 | 130.63 | 124.22 | 441,600 |
Sep 26, 2023 | 130.94 | 131.38 | 129.80 | 130.15 | 123.76 | 408,400 |
Sep 25, 2023 | 130.34 | 132.68 | 130.34 | 131.79 | 125.32 | 330,900 |
Sep 22, 2023 | 132.88 | 133.12 | 130.56 | 130.92 | 124.49 | 313,100 |
Sep 21, 2023 | 135.36 | 135.36 | 132.61 | 132.65 | 126.14 | 410,100 |
Sep 20, 2023 | 138.06 | 138.90 | 136.05 | 136.35 | 129.66 | 243,200 |
Sep 19, 2023 | 136.55 | 137.65 | 136.12 | 137.23 | 130.49 | 342,000 |
Sep 18, 2023 | 137.82 | 138.23 | 135.97 | 137.02 | 130.29 | 488,600 |
Sep 15, 2023 | 135.51 | 138.08 | 134.35 | 137.98 | 131.21 | 1,572,500 |
Sep 14, 2023 | 136.33 | 138.00 | 135.00 | 136.56 | 129.86 | 481,500 |
Sep 13, 2023 | 136.49 | 136.89 | 134.90 | 135.09 | 128.46 | 352,600 |
Sep 12, 2023 | 136.53 | 137.80 | 136.01 | 136.36 | 129.67 | 340,500 |
Sep 11, 2023 | 136.70 | 138.02 | 136.41 | 136.96 | 130.24 | 380,200 |
Sep 8, 2023 | 136.11 | 137.88 | 135.95 | 136.50 | 129.80 | 347,700 |
Sep 7, 2023 | 137.50 | 138.20 | 135.53 | 136.12 | 129.44 | 689,700 |
Sep 6, 2023 | 137.50 | 138.70 | 137.49 | 138.18 | 131.40 | 480,500 |
Sep 5, 2023 | 141.31 | 141.63 | 137.12 | 137.66 | 130.90 | 633,900 |
Sep 1, 2023 | 140.41 | 142.52 | 140.41 | 141.95 | 134.98 | 557,100 |
Aug 31, 2023 | 138.80 | 140.03 | 138.05 | 139.96 | 133.09 | 582,000 |
Aug 30, 2023 | 138.02 | 139.64 | 137.85 | 138.63 | 131.82 | 426,500 |
Aug 29, 2023 | 136.22 | 138.58 | 135.68 | 137.98 | 131.21 | 440,400 |
Aug 28, 2023 | 134.69 | 137.53 | 134.69 | 136.50 | 129.80 | 759,800 |
Aug 25, 2023 | 133.92 | 134.65 | 132.65 | 134.00 | 127.42 | 541,000 |
Aug 24, 2023 | 1.75 Dividend | |||||
Aug 24, 2023 | 134.56 | 134.91 | 133.07 | 133.55 | 126.99 | 741,700 |
Aug 23, 2023 | 136.00 | 136.00 | 134.75 | 135.75 | 127.42 | 722,400 |
Aug 22, 2023 | 133.62 | 136.23 | 133.41 | 136.00 | 127.66 | 982,100 |
Aug 21, 2023 | 135.48 | 135.75 | 132.88 | 133.23 | 125.06 | 492,500 |
Aug 18, 2023 | 133.33 | 135.69 | 133.00 | 135.15 | 126.86 | 596,300 |
Aug 17, 2023 | 137.17 | 137.17 | 133.74 | 134.32 | 126.08 | 659,700 |
Aug 16, 2023 | 138.00 | 139.28 | 135.92 | 135.97 | 127.63 | 454,300 |
Aug 15, 2023 | 139.28 | 139.61 | 137.88 | 138.44 | 129.95 | 546,100 |
Aug 14, 2023 | 139.88 | 140.37 | 138.47 | 139.18 | 130.64 | 507,600 |
Aug 11, 2023 | 140.06 | 140.69 | 139.38 | 140.56 | 131.94 | 501,700 |
Aug 10, 2023 | 140.40 | 141.37 | 139.12 | 139.96 | 131.37 | 750,900 |
Aug 9, 2023 | 140.40 | 141.28 | 139.00 | 139.79 | 131.21 | 489,700 |
Aug 8, 2023 | 141.12 | 141.99 | 139.45 | 141.76 | 133.06 | 451,000 |
Aug 7, 2023 | 142.15 | 144.40 | 141.95 | 142.87 | 134.10 | 685,900 |
Aug 4, 2023 | 142.11 | 143.53 | 141.45 | 141.50 | 132.82 | 533,500 |
Aug 3, 2023 | 145.07 | 145.07 | 141.29 | 141.56 | 132.88 | 557,900 |
Aug 2, 2023 | 141.37 | 148.50 | 141.10 | 145.54 | 136.61 | 1,329,800 |
Aug 1, 2023 | 142.97 | 144.06 | 141.80 | 143.28 | 134.49 | 533,300 |
Jul 31, 2023 | 142.99 | 144.67 | 142.94 | 144.26 | 135.41 | 1,892,400 |
Jul 28, 2023 | 143.00 | 144.88 | 142.33 | 142.59 | 133.84 | 662,600 |
Jul 27, 2023 | 144.95 | 145.83 | 141.35 | 141.78 | 133.08 | 900,600 |
Jul 26, 2023 | 145.18 | 147.42 | 143.23 | 143.57 | 134.76 | 1,114,700 |
Jul 25, 2023 | 149.53 | 149.77 | 143.47 | 146.31 | 137.33 | 1,966,800 |
Jul 24, 2023 | 150.20 | 152.06 | 150.16 | 150.76 | 141.51 | 1,050,500 |
Jul 21, 2023 | 152.73 | 153.11 | 149.26 | 149.73 | 140.54 | 763,200 |
Jul 20, 2023 | 149.72 | 153.15 | 149.19 | 151.47 | 142.18 | 1,254,600 |
Jul 19, 2023 | 155.12 | 157.54 | 154.69 | 156.10 | 146.52 | 649,500 |
Jul 18, 2023 | 151.12 | 155.38 | 151.12 | 155.11 | 145.59 | 898,700 |
Jul 17, 2023 | 152.89 | 153.92 | 151.62 | 151.70 | 142.39 | 622,400 |
Jul 14, 2023 | 157.33 | 157.33 | 153.27 | 153.79 | 144.35 | 782,000 |
Jul 13, 2023 | 158.73 | 159.66 | 155.91 | 157.02 | 147.39 | 525,000 |
Jul 12, 2023 | 159.54 | 160.62 | 157.89 | 157.99 | 148.30 | 550,200 |
Jul 11, 2023 | 154.39 | 159.39 | 153.55 | 157.98 | 148.29 | 989,200 |
Jul 10, 2023 | 148.59 | 153.54 | 148.37 | 153.39 | 143.98 | 524,200 |
Jul 7, 2023 | 146.68 | 149.62 | 146.20 | 148.28 | 139.18 | 770,900 |
Jul 6, 2023 | 145.50 | 146.88 | 144.60 | 146.56 | 137.57 | 441,700 |
Jul 5, 2023 | 148.25 | 148.59 | 146.88 | 147.32 | 138.28 | 345,800 |
Jul 3, 2023 | 148.52 | 149.63 | 148.02 | 149.16 | 140.01 | 312,800 |
Jun 30, 2023 | 149.96 | 150.28 | 148.42 | 148.79 | 139.66 | 429,000 |
Jun 29, 2023 | 146.71 | 149.98 | 146.00 | 149.46 | 140.29 | 670,600 |
Jun 28, 2023 | 146.79 | 149.37 | 145.47 | 146.67 | 137.67 | 804,100 |
Jun 27, 2023 | 142.91 | 148.90 | 142.75 | 147.99 | 138.91 | 634,200 |
Jun 26, 2023 | 141.05 | 143.12 | 139.23 | 142.78 | 134.02 | 559,300 |
Jun 23, 2023 | 141.00 | 141.46 | 139.44 | 140.59 | 131.96 | 1,031,700 |
Jun 22, 2023 | 144.34 | 144.34 | 141.33 | 142.59 | 133.84 | 395,600 |
Jun 21, 2023 | 145.55 | 146.10 | 142.91 | 144.66 | 135.79 | 750,800 |
Jun 20, 2023 | 146.01 | 146.93 | 144.65 | 146.45 | 137.47 | 476,500 |
Jun 16, 2023 | 148.79 | 149.25 | 145.93 | 146.51 | 137.52 | 887,900 |
Jun 15, 2023 | 145.87 | 148.50 | 145.87 | 148.27 | 139.17 | 443,900 |
Jun 14, 2023 | 147.41 | 148.87 | 145.55 | 145.96 | 137.01 | 552,700 |
Jun 13, 2023 | 145.00 | 147.67 | 144.80 | 146.69 | 137.69 | 636,400 |
Jun 12, 2023 | 142.41 | 144.86 | 141.03 | 144.36 | 135.50 | 501,900 |
Jun 9, 2023 | 143.64 | 144.18 | 141.83 | 142.06 | 133.34 | 595,200 |
Jun 8, 2023 | 145.99 | 146.50 | 143.00 | 143.92 | 135.09 | 781,100 |
Jun 7, 2023 | 138.16 | 146.03 | 138.16 | 145.98 | 137.02 | 1,037,100 |
Jun 6, 2023 | 133.23 | 137.63 | 132.87 | 137.24 | 128.82 | 521,000 |
Jun 5, 2023 | 135.02 | 135.51 | 132.07 | 133.47 | 125.28 | 667,300 |
Jun 2, 2023 | 133.30 | 136.73 | 132.18 | 135.69 | 127.37 | 728,800 |
Jun 1, 2023 | 128.93 | 131.49 | 126.98 | 131.40 | 123.34 | 855,600 |
May 31, 2023 | 130.64 | 131.39 | 127.32 | 129.29 | 121.36 | 982,500 |
May 30, 2023 | 134.97 | 135.44 | 132.67 | 132.76 | 124.62 | 595,000 |
May 26, 2023 | 132.08 | 134.87 | 131.42 | 134.22 | 125.99 | 454,500 |
May 25, 2023 | 133.23 | 133.88 | 130.91 | 132.29 | 124.17 | 408,700 |
May 24, 2023 | 132.59 | 133.44 | 130.63 | 132.71 | 124.57 | 598,200 |
May 23, 2023 | 130.33 | 133.82 | 129.70 | 132.75 | 124.61 | 806,000 |
May 22, 2023 | 131.41 | 132.29 | 130.40 | 131.45 | 123.39 | 370,400 |
May 19, 2023 | 133.65 | 133.65 | 130.57 | 131.43 | 123.37 | 440,700 |
May 18, 2023 | 1.75 Dividend | |||||
May 18, 2023 | 129.85 | 133.94 | 129.06 | 133.65 | 125.45 | 867,700 |
Related Tickers
LEG Leggett & Platt, Incorporated
12.07
-1.39%
IRBT iRobot Corporation
10.84
-3.26%
MHK Mohawk Industries, Inc.
120.36
-0.42%
SN SharkNinja, Inc.
74.46
+1.72%
ETD Ethan Allen Interiors Inc.
29.44
-1.21%
HBB Hamilton Beach Brands Holding Company
18.18
-1.84%
TPX Tempur Sealy International, Inc.
53.04
+1.01%
LOVE The Lovesac Company
27.56
+1.06%
SNBR Sleep Number Corporation
15.79
-1.31%
LZB La-Z-Boy Incorporated
36.33
+0.83%