WHR: Whirlpool Corp

As of Thursday, May 8th, 2025

$ 79.87

+3.34 +4.36%

Open: 77.39
High: 80.04
Low: 77.34
Volume: 1,040,959
Previous Close on Wednesday, May 7th, 2025

$ 76.53

-0.11 -0.14%

Open: 76.76
High: 77.26
Low: 75.90
Volume: 847,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 77.39 80.04 77.34 79.87 1,040,344 +3.34 +4.36
2025-05-07 76.76 77.26 75.90 76.53 847,558 -0.11 -0.14
2025-05-06 76.35 77.20 75.52 76.64 1,105,688 -0.48 -0.62
2025-05-05 77.20 77.85 76.47 77.12 960,936 -0.75 -0.96
2025-05-02 76.44 78.94 76.34 77.87 1,232,590 +2.16 +2.85
2025-05-01 76.38 76.92 74.50 75.71 1,336,826 -0.57 -0.75
2025-04-30 75.45 76.44 73.72 76.28 1,473,113 -0.30 -0.39
2025-04-29 76.07 77.76 75.96 76.58 1,543,938 -0.48 -0.62
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 80.04
On 2025-05-08		 75.52
On 2025-05-06		 4.16 5.49 78.94
On 2025-05-02		 75.52
On 2025-05-06		 -4.33 77.61
10D 80.04
On 2025-05-08		 73.72
On 2025-04-30		 0.90 1.14 79.69
On 2025-04-25		 73.72
On 2025-04-30		 -7.49 77.11
20D 83.75
On 2025-04-10		 73.72
On 2025-04-30		 -5.40 -6.33 83.75
On 2025-04-10		 73.72
On 2025-04-30		 -11.98 78.01
WTD 80.04
On 2025-05-08		 75.52
On 2025-05-06		 2.00 2.57 77.85
On 2025-05-05		 75.52
On 2025-05-06		 -3.00 77.54
MTD 80.04
On 2025-05-08		 74.50
On 2025-05-01		 3.59 4.71 78.94
On 2025-05-02		 75.52
On 2025-05-06		 -4.33 77.29
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WHR

Whirlpool Corp

79.87 +3.34 +4.36 1,040,959