WHR: Whirlpool Corp

As of Tuesday, April 29th, 2025

$ 76.58

-0.48 -0.62%

Open: 76.07
High: 77.76
Low: 75.96
Volume: 1,543,938
Previous Close on Monday, April 28th, 2025

$ 77.06

-0.34 -0.44%

Open: 77.34
High: 78.60
Low: 76.13
Volume: 1,097,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 76.07 77.76 75.96 76.58 1,543,938 -0.48 -0.62
2025-04-28 77.34 78.60 76.13 77.06 1,097,892 -0.34 -0.44
2025-04-25 78.49 79.69 76.93 77.40 1,563,695 -1.57 -1.99
2025-04-24 79.85 80.62 76.27 78.97 2,868,854 +1.23 +1.58
2025-04-23 79.72 81.77 77.42 77.74 1,727,306 +0.42 +0.54
2025-04-22 77.81 78.89 76.41 77.32 1,605,988 +0.28 +0.36
2025-04-21 77.21 77.60 75.03 77.04 1,199,590 -1.80 -2.28
2025-04-17 77.31 78.89 76.76 78.84 1,096,417 +1.45 +1.87
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 81.77
On 2025-04-23		 75.96
On 2025-04-29		 -0.74 -0.96 81.77
On 2025-04-23		 75.96
On 2025-04-29		 -7.11 77.55
10D 81.77
On 2025-04-23		 75.03
On 2025-04-21		 -3.64 -4.54 81.08
On 2025-04-15		 75.03
On 2025-04-21		 -7.46 77.78
20D 91.68
On 2025-04-02		 75.03
On 2025-04-21		 -13.55 -15.03 91.68
On 2025-04-02		 75.03
On 2025-04-21		 -18.16 80.99
WTD 78.60
On 2025-04-28		 75.96
On 2025-04-29		 -0.82 -1.06 78.60
On 2025-04-28		 75.96
On 2025-04-29		 -3.36 76.82
MTD 91.68
On 2025-04-02		 75.03
On 2025-04-21		 -13.55 -15.03 91.68
On 2025-04-02		 75.03
On 2025-04-21		 -18.16 80.99
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
WHR

Whirlpool Corp

76.58 -0.48 -0.62 1,543,938