WHR: Whirlpool Corp

As of Friday, September 19th, 2025

$ 82.68

-2.22 -2.61%

Open: 84.28
High: 84.67
Low: 82.50
Volume: 1,617,558
Previous Close on Thursday, September 18th, 2025

$ 84.90

-1.55 -1.79%

Open: 86.45
High: 86.80
Low: 84.75
Volume: 2,008,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 84.28 84.67 82.50 82.68 1,617,558 -2.22 -2.61
2025-09-18 86.45 86.80 84.75 84.90 2,008,380 -1.55 -1.79
2025-09-17 90.27 91.57 86.34 86.45 1,582,316 -3.85 -4.26
2025-09-16 90.25 90.83 89.04 90.30 1,797,931 +0.37 +0.41
2025-09-15 93.02 93.29 89.34 89.93 1,042,987 -2.17 -2.36
2025-09-12 94.29 94.62 92.05 92.10 893,510 -2.86 -3.01
2025-09-11 93.49 95.28 92.72 94.96 818,287 +1.21 +1.29
2025-09-10 93.17 93.98 91.58 93.75 1,100,282 -0.06 -0.06
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 93.29
On 2025-09-15		 82.50
On 2025-09-19		 -9.42 -10.23 93.29
On 2025-09-15		 82.50
On 2025-09-19		 -11.57 86.85
10D 96.57
On 2025-09-09		 82.50
On 2025-09-19		 -11.76 -12.45 96.57
On 2025-09-09		 82.50
On 2025-09-19		 -14.57 90.44
20D 96.57
On 2025-09-09		 82.50
On 2025-09-19		 -5.53 -6.27 96.57
On 2025-09-09		 82.50
On 2025-09-19		 -14.57 91.77
WTD 93.29
On 2025-09-15		 82.50
On 2025-09-19		 -9.42 -10.23 93.29
On 2025-09-15		 82.50
On 2025-09-19		 -11.57 86.85
MTD 96.57
On 2025-09-09		 82.50
On 2025-09-19		 -10.47 -11.24 96.57
On 2025-09-09		 82.50
On 2025-09-19		 -14.57 90.78
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
CCI

Crown Castle International Corp.

93.60 +0.64 +0.69 5,261,513
LBTYK

Liberty Global Plc. ORD Class K

11.89 -0.16 -1.33 2,402,644
SWKS

Skyworks Solutions Inc.

78.95 +1.92 +2.49 8,982,184
RNG

RingCentral Inc.

31.22 -0.64 -2.01 1,697,018
WHR

Whirlpool Corp

82.68 -2.22 -2.61 1,617,558