WHR: Whirlpool Corp

As of Friday, May 30th, 2025

$ 78.62

-- 0 0%

Open: 78.62
High: 78.62
Low: 78.62
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 78.62

+0.48 +0.61%

Open: 78.97
High: 79.83
Low: 77.38
Volume: 856,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 78.97 79.83 77.38 78.62 856,654 +0.48 +0.61
2025-05-28 79.52 80.61 78.12 78.14 926,438 -1.53 -1.92
2025-05-27 78.40 79.89 77.91 79.67 939,778 +2.39 +3.09
2025-05-23 76.07 77.58 76.07 77.28 785,160 -0.45 -0.58
2025-05-22 76.50 78.29 76.15 77.73 952,098 +0.53 +0.69
2025-05-21 81.00 81.80 77.01 77.20 1,474,997 -4.82 -5.88
2025-05-20 81.85 82.70 81.62 82.02 865,420 -0.18 -0.22
2025-05-19 81.22 82.28 80.25 82.20 845,829 -0.47 -0.57
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.61
On 2025-05-28		 76.07
On 2025-05-23		 1.42 1.84 80.61
On 2025-05-28		 77.38
On 2025-05-29		 -4.01 78.29
10D 84.31
On 2025-05-15		 76.07
On 2025-05-23		 -5.01 -5.99 84.31
On 2025-05-15		 76.07
On 2025-05-23		 -9.77 79.92
20D 87.28
On 2025-05-12		 74.50
On 2025-05-01		 2.34 3.07 87.28
On 2025-05-12		 76.07
On 2025-05-23		 -12.84 79.71
WTD 80.61
On 2025-05-28		 77.38
On 2025-05-29		 1.34 1.73 80.61
On 2025-05-28		 77.38
On 2025-05-29		 -4.01 78.81
MTD 87.28
On 2025-05-12		 74.50
On 2025-05-01		 2.34 3.07 87.28
On 2025-05-12		 76.07
On 2025-05-23		 -12.84 79.71
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 820,515
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,439,522
PFE

Pfizer Inc.

23.40 -0.05 -0.21 5,473,474
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,188,793
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,213.03 -2.70 -0.01 134,321,105
DJTA

Dow Jones Transportation Average

14,688.90 -56.48 -0.38 28,006,735
SPX

S&P 500 Index

5,901.52 -10.65 -0.18
OEX

S&P 100 Index

2,881.40 -4.20 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,322.20 -41.75 -0.20
NYA

NYSE Composite Index

19,723.52 -20.34 -0.10
XAX

NYSE AMEX Composite Index

5,196.63 -15.49 -0.30
RUI

RUSSELL 1000 Index

3,229.71 -5.86 -0.18
RUT

Russell 2000 Index

2,066.85 -7.93 -0.38
RUA

Russell 3000 Index

3,353.96 -6.38 -0.19
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.61 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.81 -12.25 -0.12
 
Recent
Ticker Last Chg %Chg Volume
LBTYK

Liberty Global Plc. ORD Class K

9.86 0.00 0.00
WHR

Whirlpool Corp

78.62 0.00 0.00