WHR: Whirlpool Corp

As of Friday, May 22nd, 2026

$ 42.67

-0.54 -1.25%

Open: 43.45
High: 43.74
Low: 42.27
Volume: 2,151,192
Previous Close on Thursday, May 21st, 2026

$ 43.21

+1.70 +4.10%

Open: 41.05
High: 43.29
Low: 40.16
Volume: 2,752,864

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 43.45 43.74 42.27 42.67 2,151,192 -0.54 -1.25
2026-05-21 41.05 43.29 40.16 43.21 2,752,864 +1.70 +4.10
2026-05-20 40.88 41.86 39.30 41.51 2,655,822 +0.75 +1.84
2026-05-19 39.09 41.50 38.38 40.76 4,238,362 +1.29 +3.27
2026-05-18 39.75 40.55 39.08 39.47 3,059,550 -0.52 -1.30
2026-05-15 42.76 42.86 39.86 39.99 3,963,855 -2.54 -5.97
2026-05-14 41.77 43.32 41.77 42.53 3,746,711 +0.76 +1.82
2026-05-13 40.67 42.07 40.51 41.77 2,796,001 +0.48 +1.16
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 43.74
On 2026-05-22		 38.38
On 2026-05-19		 2.68 6.70 40.55
On 2026-05-18		 40.55
On 2026-05-18		 0.00 41.52
10D 44.65
On 2026-05-11		 38.38
On 2026-05-19		 -2.29 -5.09 44.65
On 2026-05-11		 38.38
On 2026-05-19		 -14.05 41.43
20D 57.09
On 2026-05-01		 38.38
On 2026-05-19		 -11.13 -20.69 57.09
On 2026-05-01		 38.38
On 2026-05-19		 -32.77 47.38
WTD 43.74
On 2026-05-22		 38.38
On 2026-05-19		 2.68 6.70 40.55
On 2026-05-18		 40.55
On 2026-05-18		 0.00 41.52
MTD 57.09
On 2026-05-01		 38.38
On 2026-05-19		 -13.39 -23.89 57.09
On 2026-05-01		 38.38
On 2026-05-19		 -32.77 45.38
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GO

Grocery Outlet Holding Corp.

8.02 +0.01 +0.06 3,125,665
HP

Helmerich & Payne Inc.

39.88 +0.27 +0.68 983,225
COO

The Cooper Companies Inc.

62.55 -0.30 -0.48 1,536,717
AMPH

Amphastar Pharmaceuticals Inc.

18.41 +0.23 +1.27 485,196
WHR

Whirlpool Corp

42.67 -0.54 -1.25 2,151,192