WHR: Whirlpool Corp

As of Friday, December 12th, 2025

$ 77.64

-0.91 -1.16%

Open: 79.15
High: 79.80
Low: 77.47
Volume: 1,015,960
Previous Close on Thursday, December 11th, 2025

$ 78.55

+0.43 +0.55%

Open: 78.19
High: 80.14
Low: 78.15
Volume: 904,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 79.15 79.80 77.47 77.64 1,015,960 -0.91 -1.16
2025-12-11 78.19 80.14 78.15 78.55 904,747 +0.43 +0.55
2025-12-10 75.50 78.39 74.84 78.12 1,568,810 +3.51 +4.70
2025-12-09 74.10 76.09 74.10 74.61 1,173,322 -0.40 -0.53
2025-12-08 75.80 76.05 74.52 75.01 1,338,164 -1.05 -1.38
2025-12-05 78.60 79.88 76.00 76.06 1,453,417 -3.84 -4.81
2025-12-04 80.68 81.20 78.97 79.90 979,532 -0.95 -1.18
2025-12-03 79.94 81.85 79.43 80.85 1,219,595 +1.29 +1.62
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 80.14
On 2025-12-11		 74.10
On 2025-12-09		 1.58 2.08 80.14
On 2025-12-11		 77.47
On 2025-12-12		 -3.33 76.79
10D 81.85
On 2025-12-03		 74.10
On 2025-12-09		 0.29 0.37 81.85
On 2025-12-03		 74.10
On 2025-12-09		 -9.47 77.98
20D 81.85
On 2025-12-03		 66.90
On 2025-11-14		 11.95 18.19 81.85
On 2025-12-03		 74.10
On 2025-12-09		 -9.47 75.47
WTD 80.14
On 2025-12-11		 74.10
On 2025-12-09		 1.58 2.08 80.14
On 2025-12-11		 77.47
On 2025-12-12		 -3.33 76.79
MTD 81.85
On 2025-12-03		 74.10
On 2025-12-09		 0.29 0.37 81.85
On 2025-12-03		 74.10
On 2025-12-09		 -9.47 77.98
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
WHR

Whirlpool Corp

77.64 -0.91 -1.16 1,015,960