La bourse ferme dans 6 h 51 min

Whirlpool Corporation (WHR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
90,62-0,76 (-0,83 %)
À la clôture : 04:00PM EDT
90,62 0,00 (0,00 %)
Avant Bourse : 04:09AM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202491,6691,9490,4890,6290,621 090 400
17 mai 202492,0593,1591,1991,3891,381 440 900
16 mai 202493,2093,6091,6991,9891,981 340 900
16 mai 20241.75 Dividende
15 mai 202497,5897,5894,7994,9493,191 542 000
14 mai 202497,3598,6095,7795,9994,221 652 800
13 mai 202495,7597,1294,7895,4993,732 466 000
10 mai 202495,6795,9394,9795,0493,29887 000
09 mai 202494,8996,0494,5095,1593,40828 000
08 mai 202494,4295,3193,9794,8993,14852 600
07 mai 202495,9496,2094,8595,0293,271 211 000
06 mai 202496,8197,4795,0295,2193,461 007 300
03 mai 202496,5097,5195,2695,5693,801 040 800
02 mai 202495,6095,8693,7594,5192,771 010 200
01 mai 202494,6097,7594,5594,5792,831 060 100
30 avr. 202496,0097,3294,8394,8693,111 026 000
29 avr. 202495,6497,2695,3396,9095,111 572 500
26 avr. 202495,0196,2291,9094,6092,862 579 300
25 avr. 2024102,60102,6092,5594,9793,226 752 700
24 avr. 2024105,00106,33104,22105,68103,731 705 900
23 avr. 2024105,43107,86105,21105,39103,451 232 000
22 avr. 2024103,93105,63103,21105,44103,501 104 200
19 avr. 2024103,96105,22103,88104,67102,741 009 900
18 avr. 2024105,20105,53103,43104,11102,19917 800
17 avr. 2024106,40106,57103,82103,85101,94988 700
16 avr. 2024106,13106,40104,83105,55103,60860 600
15 avr. 2024108,36109,31105,88106,53104,571 001 900
12 avr. 2024109,43110,01108,05108,06106,07999 300
11 avr. 2024111,74112,01110,55111,39109,34755 900
10 avr. 2024114,00114,35110,36110,94108,901 285 400
09 avr. 2024116,57117,98116,13116,79114,64906 200
08 avr. 2024116,30117,56115,63115,97113,83704 200
05 avr. 2024114,50115,86114,00115,34113,21683 600
04 avr. 2024117,50117,94114,60114,63112,52845 900
03 avr. 2024114,08116,36114,00115,83113,691 174 700
02 avr. 2024117,95118,54114,76114,88112,761 114 800
01 avr. 2024119,75120,39118,27119,20117,001 557 000
28 mars 2024118,11119,88118,11119,63117,421 092 100
27 mars 2024113,57118,47113,48117,89115,721 503 000
26 mars 2024114,26114,67112,20112,23110,16848 300
25 mars 2024111,13115,73111,13113,43111,341 343 300
22 mars 2024111,95111,95110,73110,83108,79604 400
21 mars 2024110,00112,87109,61111,71109,651 091 800
20 mars 2024107,42110,36106,51109,66107,641 121 200
19 mars 2024105,00107,72105,00107,40105,42815 800
18 mars 2024105,83107,87104,75105,19103,251 426 400
15 mars 2024104,98107,45104,53105,12103,1814 710 300
14 mars 2024108,09108,35104,96105,68103,731 254 700
13 mars 2024107,96109,29107,75108,69106,691 003 400
12 mars 2024108,60109,35107,24107,78105,79810 300
11 mars 2024108,75109,71107,53108,66106,66939 000
08 mars 2024108,59109,57107,69109,33107,31903 600
07 mars 2024107,00108,78107,00108,14106,151 205 500
06 mars 2024103,53106,95102,65106,28104,321 508 700
05 mars 2024105,57107,40102,98103,13101,232 204 300
04 mars 2024107,21107,83106,02106,55104,591 771 200
01 mars 2024107,59107,64105,80106,81104,84968 400
29 févr. 2024106,59107,83106,30107,39105,411 264 000
29 févr. 20241.75 Dividende
28 févr. 2024107,28108,55107,13107,63103,931 278 000
27 févr. 2024108,67109,61107,45107,82104,111 258 900
26 févr. 2024109,62110,51107,30107,35103,661 535 200
23 févr. 2024111,50112,07110,55110,56106,761 063 500
22 févr. 2024111,02112,29110,21111,47107,64908 900
21 févr. 2024109,49110,14108,88110,01106,23634 200
20 févr. 2024107,50110,12107,24109,40105,64675 000
16 févr. 2024108,22109,64107,72108,16104,44748 600
15 févr. 2024109,47110,75109,36109,80106,02660 500
14 févr. 2024108,15109,77107,12108,81105,07997 100
13 févr. 2024108,59109,36105,96106,94103,261 553 200
12 févr. 2024109,29113,25109,19112,12108,261 645 300
09 févr. 2024109,73110,43108,64109,06105,31687 700
08 févr. 2024109,39110,57109,03110,19106,40910 600
07 févr. 2024110,18110,32107,89109,05105,30866 000
06 févr. 2024108,00109,49107,75109,23105,47735 300
05 févr. 2024109,14109,59107,50108,20104,481 033 500
02 févr. 2024110,01111,42107,81110,44106,641 673 900
01 févr. 2024110,50111,86109,37111,40107,571 274 600
31 janv. 2024110,23113,95109,10109,52105,752 759 100
30 janv. 2024112,25113,16109,63110,01106,234 092 100
29 janv. 2024116,63118,77115,96117,79113,741 630 600
26 janv. 2024115,65117,40115,20115,96111,971 120 200
25 janv. 2024110,97114,47110,76114,27110,34989 400
24 janv. 2024111,56112,47109,57110,36106,561 004 800
23 janv. 2024114,50114,89111,20111,56107,721 037 700
22 janv. 2024113,17115,42112,81114,25110,32874 500
19 janv. 2024112,34113,56110,80112,62108,75697 600
18 janv. 2024112,74112,91111,00112,39108,52708 200
17 janv. 2024111,28113,21111,10112,08108,23712 600
16 janv. 2024113,16114,00111,49112,63108,761 547 500
12 janv. 2024121,19121,57113,43114,16110,231 603 000
11 janv. 2024120,10120,47117,35120,36116,22716 400
10 janv. 2024121,06121,29119,60120,64116,49485 400
09 janv. 2024120,73121,72120,21120,88116,72533 200
08 janv. 2024120,98122,61120,38121,94117,75696 500
05 janv. 2024117,69121,44117,69120,95116,791 015 000
04 janv. 2024117,55118,58117,04118,16114,10619 300
03 janv. 2024121,34121,59117,50117,87113,82866 600
02 janv. 2024121,07124,06120,74122,90118,67713 200
29 déc. 2023122,54124,37121,47121,77117,58740 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...