WHR: Whirlpool Corp

As of Monday, September 21st, 2026

$ 32.64

+0.67 +2.10%

Open: 32.48
High: 33.35
Low: 31.52
Volume: 3,047,815
Previous Close on Friday, September 18th, 2026

$ 31.97

-1.06 -3.21%

Open: 32.85
High: 33.03
Low: 31.95
Volume: 3,709,615

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 32.48 33.35 31.52 32.64 3,047,815 +0.67 +2.10
2026-09-18 32.85 33.03 31.95 31.97 3,709,615 -1.06 -3.21
2026-09-17 32.75 33.27 32.12 33.03 3,375,722 +0.61 +1.88
2026-09-16 33.58 33.79 32.26 32.42 2,992,497 -0.61 -1.85
2026-09-15 33.90 34.05 32.86 33.03 4,116,253 -0.97 -2.85
2026-09-14 35.20 35.70 33.86 34.00 3,673,973 -1.21 -3.44
2026-09-11 35.64 36.31 35.07 35.21 3,505,202 -0.68 -1.89
2026-09-10 36.16 36.44 35.32 35.89 3,385,039 -0.94 -2.55
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 34.05
On 2026-09-15		 31.52
On 2026-09-21		 -1.36 -4.00 34.05
On 2026-09-15		 31.52
On 2026-09-21		 -7.43 32.62
10D 39.36
On 2026-09-08		 31.52
On 2026-09-21		 -6.66 -16.95 39.36
On 2026-09-08		 31.52
On 2026-09-21		 -19.92 34.26
20D 41.48
On 2026-08-28		 31.52
On 2026-09-21		 -7.71 -19.11 41.48
On 2026-08-28		 31.52
On 2026-09-21		 -24.00 37.00
WTD 33.35
On 2026-09-21		 31.52
On 2026-09-21		 0.67 2.10 -- -- -- 32.64
MTD 40.43
On 2026-09-01		 31.52
On 2026-09-21		 -8.20 -20.08 40.43
On 2026-09-01		 31.52
On 2026-09-21		 -22.03 35.52
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
HP

Helmerich & Payne Inc.

40.29 -0.62 -1.52 693,335
IUSB

iShares Core Total USD Bond Market ETF

44.89 +0.12 +0.27 7,525,304
FORM

FormFactor Inc.

119.31 +0.93 +0.79 1,287,569
WHR

Whirlpool Corp

32.64 +0.67 +2.10 3,047,815