Whirlpool Corp (WHR) stock
WHRNYSEHousehold AppliancesFiscal year ends December 31Also trades as WHR.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 13/3070% below fair value
$29.94+0.59 (+2.01%)
Close on Oct 30, 2026Market cap $1.95BP/E 10.3Yield 17.70%
Price history
Whirlpool share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.94
+2.01% on the day
52-week range
$25.50 – $94.82
-68.4% from the high
Change over 52 weeks
-58.3%
From $71.72 on Oct 30, 2025
Average volume
3.03M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $29.50 | $30.49 | $28.89 | $29.94 | +2.01% | 6,690,524 |
| Oct 29, 2026 | $27.51 | $29.38 | $27.31 | $29.35 | +7.47% | 6,467,768 |
| Oct 28, 2026 | $26.06 | $27.33 | $25.91 | $27.31 | -0.40% | 7,290,260 |
| Oct 27, 2026 | $26.85 | $28.19 | $25.50 | $27.42 | +3.67% | 12,410,860 |
| Oct 26, 2026 | $27.93 | $28.25 | $25.73 | $26.45 | -5.91% | 10,057,980 |
| Oct 23, 2026 | $28.18 | $28.60 | $27.50 | $28.11 | -2.40% | 2,788,562 |
| Oct 22, 2026 | $26.45 | $29.02 | $26.27 | $28.80 | +8.56% | 4,924,820 |
| Oct 21, 2026 | $28.08 | $28.14 | $26.18 | $26.53 | -5.39% | 3,748,087 |
| Oct 20, 2026 | $27.38 | $28.85 | $27.04 | $28.04 | +5.97% | 5,078,363 |
| Oct 19, 2026 | $27.50 | $27.75 | $26.08 | $26.46 | -5.13% | 4,855,004 |
| Oct 16, 2026 | $28.40 | $28.89 | $27.71 | $27.89 | -0.53% | 2,583,735 |
| Oct 15, 2026 | $27.99 | $29.10 | $27.99 | $28.04 | +1.48% | 3,957,165 |
| Oct 14, 2026 | $28.45 | $28.56 | $27.15 | $27.63 | -5.57% | 3,659,366 |
| Oct 13, 2026 | $29.01 | $29.47 | $28.59 | $29.26 | +1.32% | 2,570,553 |
| Oct 12, 2026 | $28.59 | $29.14 | $28.18 | $28.88 | +0.17% | 2,724,403 |
| Oct 9, 2026 | $29.13 | $29.25 | $28.48 | $28.83 | -1.13% | 2,381,539 |
| Oct 8, 2026 | $28.89 | $29.31 | $28.47 | $29.16 | -0.10% | 3,427,558 |
| Oct 7, 2026 | $29.80 | $29.80 | $28.39 | $29.19 | -3.18% | 4,853,052 |
| Oct 6, 2026 | $30.24 | $30.57 | $29.90 | $30.15 | +0.40% | 2,218,778 |
| Oct 5, 2026 | $30.25 | $30.61 | $29.49 | $30.03 | -0.92% | 3,005,312 |
| Oct 2, 2026 | $30.80 | $31.25 | $30.00 | $30.31 | -0.56% | 3,011,719 |
| Oct 1, 2026 | $30.69 | $30.94 | $29.81 | $30.48 | -0.65% | 2,999,095 |
| Sep 30, 2026 | $31.09 | $31.59 | $30.21 | $30.68 | +0.03% | 2,977,722 |
| Sep 29, 2026 | $31.75 | $31.88 | $30.51 | $30.67 | -2.32% | 2,426,937 |
| Sep 28, 2026 | $31.53 | $32.50 | $30.30 | $31.40 | -0.98% | 3,682,676 |
| Sep 25, 2026 | $32.93 | $33.24 | $31.53 | $31.71 | -3.85% | 3,185,290 |
| Sep 24, 2026 | $33.05 | $33.16 | $32.17 | $32.98 | +0.15% | 2,093,292 |
| Sep 23, 2026 | $33.24 | $33.64 | $32.66 | $32.93 | -1.88% | 1,940,650 |
| Sep 22, 2026 | $33.35 | $34.00 | $33.13 | $33.56 | +2.82% | 2,683,357 |
| Sep 21, 2026 | $32.48 | $33.35 | $31.52 | $32.64 | +2.10% | 3,052,434 |
| Sep 18, 2026 | $32.85 | $33.03 | $31.95 | $31.97 | -3.21% | 3,757,617 |
| Sep 17, 2026 | $32.75 | $33.27 | $32.12 | $33.03 | +1.88% | 3,381,978 |
| Sep 16, 2026 | $33.58 | $33.79 | $32.26 | $32.42 | -1.85% | 3,033,375 |
| Sep 15, 2026 | $33.90 | $34.05 | $32.86 | $33.03 | -2.85% | 4,125,902 |
| Sep 14, 2026 | $35.20 | $35.70 | $33.86 | $34.00 | -3.44% | 3,683,808 |
| Sep 11, 2026 | $35.64 | $36.31 | $35.07 | $35.21 | -1.89% | 3,522,001 |
| Sep 10, 2026 | $36.16 | $36.44 | $35.32 | $35.89 | -2.55% | 3,391,715 |
| Sep 9, 2026 | $37.40 | $37.68 | $35.83 | $36.83 | -2.07% | 2,815,294 |
| Sep 8, 2026 | $39.08 | $39.36 | $37.57 | $37.61 | -4.30% | 2,091,060 |
| Sep 4, 2026 | $38.56 | $40.23 | $38.37 | $39.30 | +2.10% | 1,875,898 |
| Sep 3, 2026 | $39.50 | $40.15 | $37.80 | $38.49 | -1.10% | 1,981,257 |
| Sep 2, 2026 | $38.29 | $39.52 | $38.26 | $38.92 | +2.58% | 2,681,520 |
| Sep 1, 2026 | $40.36 | $40.43 | $37.42 | $37.94 | -7.10% | 4,595,554 |
| Aug 31, 2026 | $40.21 | $40.95 | $39.89 | $40.84 | -0.75% | 1,812,907 |
| Aug 28, 2026 | $39.71 | $41.48 | $39.65 | $41.15 | +3.52% | 1,860,272 |
| Aug 27, 2026 | $40.05 | $40.05 | $39.10 | $39.75 | -0.97% | 1,707,926 |
| Aug 26, 2026 | $40.92 | $41.17 | $40.09 | $40.14 | -1.42% | 1,231,111 |
| Aug 25, 2026 | $40.46 | $40.88 | $39.45 | $40.72 | +1.47% | 1,475,498 |
| Aug 24, 2026 | $40.00 | $40.80 | $39.42 | $40.13 | -0.55% | 1,661,758 |
| Aug 21, 2026 | $40.85 | $41.97 | $40.22 | $40.35 | -0.30% | 3,189,605 |
| Aug 20, 2026 | $40.08 | $41.03 | $38.83 | $40.47 | +0.95% | 2,126,447 |
| Aug 19, 2026 | $39.86 | $41.72 | $39.75 | $40.09 | +2.09% | 2,134,491 |
| Aug 18, 2026 | $40.00 | $40.32 | $39.18 | $39.27 | -0.81% | 1,436,798 |
| Aug 17, 2026 | $41.00 | $41.21 | $39.12 | $39.59 | -4.30% | 2,696,879 |
| Aug 14, 2026 | $42.50 | $42.99 | $41.16 | $41.37 | -3.45% | 1,596,764 |
| Aug 13, 2026 | $43.36 | $43.97 | $42.73 | $42.85 | 0.00% | 1,373,113 |
| Aug 12, 2026 | $43.39 | $43.39 | $42.16 | $42.85 | -1.70% | 1,475,000 |
| Aug 11, 2026 | $41.99 | $44.10 | $41.96 | $43.59 | +3.37% | 1,437,043 |
| Aug 10, 2026 | $42.63 | $42.96 | $41.19 | $42.17 | -2.56% | 1,931,095 |
| Aug 7, 2026 | $43.40 | $44.14 | $41.88 | $43.28 | +0.65% | 1,768,959 |
| Aug 6, 2026 | $45.25 | $45.25 | $42.83 | $43.00 | -4.85% | 2,768,151 |
| Aug 5, 2026 | $43.81 | $47.10 | $43.50 | $45.19 | +1.28% | 3,866,297 |
| Aug 4, 2026 | $40.79 | $44.98 | $40.79 | $44.62 | +13.80% | 5,879,212 |
| Aug 3, 2026 | $38.49 | $40.21 | $38.47 | $39.21 | +4.56% | 3,970,615 |
| Jul 31, 2026 | $37.72 | $38.48 | $37.17 | $37.50 | -1.50% | 2,425,548 |
| Jul 30, 2026 | $37.98 | $38.88 | $37.45 | $38.07 | -0.99% | 1,649,583 |
| Jul 29, 2026 | $39.16 | $39.22 | $37.34 | $38.45 | -0.08% | 2,305,128 |
| Jul 28, 2026 | $38.03 | $39.83 | $38.03 | $38.48 | +2.26% | 1,650,679 |
| Jul 27, 2026 | $37.79 | $38.79 | $37.31 | $37.63 | +0.97% | 2,175,515 |
| Jul 24, 2026 | $36.01 | $37.94 | $35.81 | $37.27 | +4.43% | 2,537,196 |
| Jul 23, 2026 | $36.25 | $36.50 | $35.45 | $35.69 | -3.90% | 2,198,697 |
| Jul 22, 2026 | $37.00 | $37.88 | $36.80 | $37.14 | +1.92% | 1,850,247 |
| Jul 21, 2026 | $36.66 | $37.20 | $36.14 | $36.44 | -1.27% | 2,126,342 |
| Jul 20, 2026 | $38.47 | $38.47 | $36.25 | $36.91 | -3.48% | 2,531,603 |
| Jul 17, 2026 | $39.59 | $39.95 | $38.01 | $38.24 | -4.14% | 1,879,905 |
| Jul 16, 2026 | $38.70 | $40.39 | $38.68 | $39.89 | +3.40% | 1,558,487 |
| Jul 15, 2026 | $38.63 | $40.15 | $38.37 | $38.58 | -0.18% | 1,986,718 |
| Jul 14, 2026 | $39.29 | $39.67 | $37.94 | $38.65 | -0.51% | 2,135,906 |
| Jul 13, 2026 | $40.72 | $41.19 | $38.76 | $38.85 | -4.59% | 2,423,853 |
| Jul 10, 2026 | $37.79 | $41.86 | $37.78 | $40.72 | +7.55% | 4,096,722 |
| Jul 9, 2026 | $37.51 | $38.25 | $36.88 | $37.86 | +0.50% | 1,471,631 |
| Jul 8, 2026 | $37.00 | $39.19 | $36.01 | $37.67 | +1.48% | 3,970,937 |
| Jul 7, 2026 | $38.61 | $38.88 | $36.80 | $37.12 | -2.42% | 2,601,920 |
| Jul 6, 2026 | $38.10 | $38.87 | $36.93 | $38.04 | -0.16% | 2,947,402 |
| Jul 2, 2026 | $40.47 | $40.90 | $38.03 | $38.10 | -5.15% | 2,229,392 |
| Jul 1, 2026 | $39.47 | $40.42 | $39.16 | $40.17 | +1.90% | 1,753,445 |
| Jun 30, 2026 | $38.01 | $39.61 | $37.33 | $39.42 | +3.74% | 2,232,707 |
| Jun 29, 2026 | $38.82 | $38.98 | $37.19 | $38.00 | -2.51% | 2,959,200 |
| Jun 26, 2026 | $37.73 | $40.35 | $37.65 | $38.98 | +3.29% | 2,662,404 |
| Jun 25, 2026 | $38.08 | $39.04 | $37.05 | $37.74 | -0.32% | 2,268,486 |
| Jun 24, 2026 | $36.65 | $38.61 | $36.65 | $37.86 | +4.61% | 2,201,281 |
| Jun 23, 2026 | $36.25 | $37.41 | $36.06 | $36.19 | -1.04% | 2,466,531 |
| Jun 22, 2026 | $38.06 | $38.99 | $36.40 | $36.57 | -5.89% | 2,957,245 |
| Jun 18, 2026 | $39.00 | $39.62 | $38.20 | $38.86 | +0.57% | 4,403,742 |
| Jun 17, 2026 | $39.81 | $41.13 | $38.47 | $38.64 | -3.66% | 2,295,402 |
| Jun 16, 2026 | $41.56 | $41.56 | $38.77 | $40.11 | -4.18% | 2,905,908 |
| Jun 15, 2026 | $43.95 | $44.95 | $41.66 | $41.86 | -2.40% | 2,417,753 |
| Jun 12, 2026 | $42.73 | $43.51 | $41.90 | $42.89 | +1.13% | 1,685,699 |
| Jun 11, 2026 | $40.63 | $42.55 | $39.83 | $42.41 | +5.73% | 2,241,464 |
| Jun 10, 2026 | $41.35 | $42.50 | $40.08 | $40.11 | -3.21% | 2,379,876 |
| Jun 9, 2026 | $39.94 | $41.73 | $39.57 | $41.44 | +4.75% | 2,532,846 |
| Jun 8, 2026 | $39.03 | $40.04 | $38.70 | $39.56 | +0.23% | 2,174,001 |
| Jun 5, 2026 | $40.16 | $40.20 | $38.96 | $39.47 | -1.32% | 2,788,237 |
| Jun 4, 2026 | $41.22 | $41.93 | $38.64 | $40.00 | -1.74% | 3,887,950 |
| Jun 3, 2026 | $40.66 | $41.59 | $40.34 | $40.71 | -0.73% | 1,887,742 |
| Jun 2, 2026 | $42.16 | $42.24 | $40.92 | $41.01 | -3.37% | 1,916,146 |
| Jun 1, 2026 | $43.44 | $43.65 | $42.14 | $42.44 | -2.26% | 2,067,518 |
| May 29, 2026 | $43.26 | $44.35 | $42.97 | $43.42 | -1.47% | 4,458,322 |
| May 28, 2026 | $44.00 | $44.29 | $42.96 | $44.07 | -0.65% | 2,215,544 |
| May 27, 2026 | $43.26 | $45.18 | $43.25 | $44.36 | +3.98% | 2,577,107 |
| May 26, 2026 | $43.23 | $43.80 | $41.59 | $42.66 | -0.02% | 2,575,327 |
| May 22, 2026 | $43.45 | $43.74 | $42.27 | $42.67 | -1.25% | 2,151,857 |
| May 21, 2026 | $41.05 | $43.29 | $40.16 | $43.21 | +4.10% | 2,763,446 |
| May 20, 2026 | $40.88 | $41.86 | $39.30 | $41.51 | +1.84% | 2,659,707 |
| May 19, 2026 | $39.09 | $41.50 | $38.38 | $40.76 | +3.27% | 4,241,538 |
| May 18, 2026 | $39.75 | $40.55 | $39.08 | $39.47 | -1.30% | 3,062,008 |
| May 15, 2026 | $42.76 | $42.86 | $39.86 | $39.99 | -5.97% | 4,004,610 |
| May 14, 2026 | $41.77 | $43.32 | $41.77 | $42.53 | +1.82% | 3,749,379 |
| May 13, 2026 | $40.67 | $42.07 | $40.51 | $41.77 | +1.16% | 2,877,072 |
| May 12, 2026 | $41.00 | $41.90 | $40.38 | $41.29 | +0.51% | 3,301,337 |
| May 11, 2026 | $44.45 | $44.65 | $40.74 | $41.08 | -8.63% | 7,776,683 |
| May 8, 2026 | $48.50 | $48.64 | $44.72 | $44.96 | -6.74% | 6,139,484 |
| May 7, 2026 | $44.88 | $48.85 | $44.87 | $48.21 | -11.91% | 13,619,400 |
| May 6, 2026 | $55.55 | $56.39 | $54.03 | $54.73 | +1.00% | 3,967,397 |
| May 5, 2026 | $53.61 | $54.87 | $52.28 | $54.19 | +2.11% | 1,560,555 |
| May 4, 2026 | $55.29 | $55.75 | $53.04 | $53.07 | -6.19% | 2,052,587 |
| May 1, 2026 | $56.05 | $57.09 | $55.11 | $56.57 | +0.91% | 1,512,221 |
| Apr 30, 2026 | $55.05 | $56.27 | $54.64 | $56.06 | +2.60% | 1,319,787 |
| Apr 29, 2026 | $55.04 | $55.21 | $54.20 | $54.64 | -1.01% | 1,544,037 |
| Apr 28, 2026 | $56.00 | $56.80 | $54.83 | $55.20 | -1.02% | 1,612,929 |
| Apr 27, 2026 | $54.00 | $56.79 | $54.00 | $55.77 | +3.66% | 2,314,719 |
| Apr 24, 2026 | $53.88 | $54.13 | $52.13 | $53.80 | -0.74% | 2,805,428 |
| Apr 23, 2026 | $55.75 | $56.73 | $52.90 | $54.20 | -2.61% | 3,314,602 |
| Apr 22, 2026 | $57.39 | $57.45 | $55.32 | $55.65 | -2.21% | 1,843,529 |
| Apr 21, 2026 | $57.34 | $58.76 | $56.49 | $56.91 | -0.59% | 2,394,545 |
| Apr 20, 2026 | $55.10 | $57.28 | $53.75 | $57.25 | +0.74% | 2,727,589 |
| Apr 17, 2026 | $56.44 | $59.22 | $56.00 | $56.83 | +1.50% | 2,946,287 |
| Apr 16, 2026 | $56.13 | $58.22 | $55.80 | $55.99 | +0.43% | 2,963,639 |
| Apr 15, 2026 | $55.20 | $56.65 | $54.47 | $55.75 | +0.87% | 2,927,935 |
| Apr 14, 2026 | $56.39 | $57.44 | $54.54 | $55.27 | -1.36% | 1,934,272 |
| Apr 13, 2026 | $56.18 | $56.49 | $55.16 | $56.03 | -0.85% | 1,523,544 |
| Apr 10, 2026 | $57.05 | $57.29 | $55.80 | $56.51 | -0.65% | 1,312,905 |
| Apr 9, 2026 | $55.76 | $57.16 | $55.33 | $56.88 | +1.28% | 1,333,047 |
| Apr 8, 2026 | $56.60 | $58.16 | $55.73 | $56.16 | +2.99% | 3,475,041 |
| Apr 7, 2026 | $55.73 | $55.99 | $53.68 | $54.53 | -3.13% | 1,431,849 |
| Apr 6, 2026 | $55.25 | $56.87 | $55.05 | $56.29 | +1.48% | 1,724,159 |
| Apr 2, 2026 | $53.30 | $56.31 | $52.45 | $55.47 | +2.19% | 1,916,681 |
| Apr 1, 2026 | $53.24 | $54.71 | $52.66 | $54.28 | +0.67% | 2,701,826 |
| Mar 31, 2026 | $51.45 | $54.73 | $51.45 | $53.92 | +6.00% | 2,843,845 |
| Mar 30, 2026 | $52.17 | $52.50 | $50.41 | $50.87 | -2.02% | 2,100,973 |
| Mar 27, 2026 | $53.15 | $53.91 | $51.69 | $51.92 | -3.15% | 2,237,583 |
| Mar 26, 2026 | $54.58 | $55.83 | $53.37 | $53.61 | -2.92% | 1,671,115 |
| Mar 25, 2026 | $54.61 | $55.41 | $53.10 | $55.22 | +2.56% | 1,785,370 |
| Mar 24, 2026 | $53.26 | $55.50 | $53.26 | $53.84 | -1.08% | 2,111,796 |
| Mar 23, 2026 | $53.52 | $55.27 | $53.20 | $54.43 | +4.15% | 2,235,121 |
| Mar 20, 2026 | $53.85 | $54.20 | $52.01 | $52.26 | -3.65% | 5,644,753 |
| Mar 19, 2026 | $53.84 | $54.97 | $53.39 | $54.24 | -0.20% | 2,231,304 |
| Mar 18, 2026 | $56.86 | $56.86 | $54.31 | $54.35 | -4.41% | 2,759,909 |
| Mar 17, 2026 | $57.00 | $58.15 | $56.78 | $56.86 | +0.96% | 1,669,637 |
| Mar 16, 2026 | $58.05 | $58.05 | $55.79 | $56.32 | -2.04% | 3,444,126 |
| Mar 13, 2026 | $57.31 | $58.13 | $56.75 | $57.49 | +0.61% | 2,452,349 |
| Mar 12, 2026 | $57.57 | $59.12 | $57.09 | $57.14 | -1.87% | 3,544,165 |
| Mar 11, 2026 | $57.21 | $58.38 | $56.44 | $58.23 | +1.18% | 2,487,024 |
| Mar 10, 2026 | $58.40 | $59.37 | $56.85 | $57.55 | -2.03% | 2,883,933 |
| Mar 9, 2026 | $58.00 | $59.10 | $56.33 | $58.74 | -0.03% | 3,975,404 |
| Mar 6, 2026 | $60.33 | $60.38 | $58.65 | $58.76 | -4.03% | 3,461,671 |
| Mar 5, 2026 | $60.04 | $61.81 | $59.84 | $61.23 | +2.14% | 3,178,644 |
| Mar 4, 2026 | $60.75 | $61.05 | $59.08 | $59.95 | -0.66% | 3,360,362 |
| Mar 3, 2026 | $62.52 | $62.52 | $58.73 | $60.35 | -5.79% | 6,673,735 |
| Mar 2, 2026 | $67.61 | $67.70 | $64.02 | $64.06 | -6.39% | 5,282,510 |
| Feb 27, 2026 | $68.10 | $68.92 | $66.85 | $68.43 | -1.01% | 3,488,683 |
| Feb 26, 2026 | $70.75 | $71.23 | $67.80 | $69.13 | -2.30% | 7,899,172 |
| Feb 25, 2026 | $71.40 | $72.00 | $70.50 | $70.76 | -1.27% | 12,003,260 |
| Feb 24, 2026 | $75.00 | $77.43 | $71.27 | $71.67 | -13.87% | 7,686,476 |
| Feb 23, 2026 | $83.48 | $84.49 | $81.75 | $83.21 | -1.51% | 821,804 |
| Feb 20, 2026 | $85.08 | $87.31 | $80.15 | $84.49 | -1.24% | 3,751,328 |
| Feb 19, 2026 | $86.45 | $87.77 | $85.23 | $85.55 | -1.03% | 1,266,095 |
| Feb 18, 2026 | $86.50 | $87.49 | $86.01 | $86.44 | -0.89% | 1,058,155 |
| Feb 17, 2026 | $89.15 | $89.34 | $85.48 | $87.22 | -1.66% | 1,227,989 |
| Feb 13, 2026 | $86.90 | $89.30 | $85.95 | $88.69 | -1.90% | 1,878,020 |
| Feb 12, 2026 | $93.08 | $94.82 | $89.84 | $90.41 | -2.60% | 1,041,435 |
| Feb 11, 2026 | $91.06 | $92.84 | $90.06 | $92.82 | +1.83% | 1,126,829 |
| Feb 10, 2026 | $88.49 | $93.10 | $88.47 | $91.15 | +3.74% | 1,653,874 |
| Feb 9, 2026 | $86.20 | $88.21 | $85.52 | $87.86 | +1.55% | 1,205,698 |
| Feb 6, 2026 | $85.65 | $87.56 | $85.13 | $86.52 | +1.68% | 1,119,859 |
| Feb 5, 2026 | $86.50 | $87.32 | $83.30 | $85.09 | -2.96% | 1,409,165 |
| Feb 4, 2026 | $86.53 | $88.85 | $85.30 | $87.69 | +2.56% | 1,857,289 |
| Feb 3, 2026 | $80.44 | $86.72 | $80.14 | $85.50 | +6.96% | 2,680,653 |
| Feb 2, 2026 | $79.10 | $80.18 | $77.61 | $79.94 | -0.06% | 1,957,088 |
| Jan 30, 2026 | $75.84 | $81.17 | $75.11 | $79.99 | +3.94% | 3,743,108 |
| Jan 29, 2026 | $76.25 | $77.48 | $72.55 | $76.96 | -4.83% | 5,449,069 |
| Jan 28, 2026 | $83.43 | $84.91 | $80.52 | $80.87 | -3.11% | 2,736,223 |
| Jan 27, 2026 | $84.21 | $84.72 | $82.91 | $83.47 | -1.46% | 1,626,274 |
| Jan 26, 2026 | $85.49 | $85.84 | $83.33 | $84.71 | -0.84% | 1,356,009 |
| Jan 23, 2026 | $89.00 | $89.21 | $84.60 | $85.43 | -4.72% | 1,708,145 |
| Jan 22, 2026 | $88.00 | $90.21 | $87.85 | $89.66 | +2.00% | 1,428,006 |
| Jan 21, 2026 | $86.64 | $88.99 | $86.15 | $87.90 | +2.07% | 1,239,698 |
| Jan 20, 2026 | $85.25 | $86.85 | $83.90 | $86.12 | -1.16% | 1,455,964 |
| Jan 16, 2026 | $84.62 | $87.62 | $83.79 | $87.13 | +2.82% | 1,536,247 |
| Jan 15, 2026 | $84.78 | $85.71 | $84.00 | $84.74 | -0.60% | 1,073,725 |
| Jan 14, 2026 | $84.88 | $85.99 | $83.39 | $85.25 | +0.26% | 1,029,251 |
| Jan 13, 2026 | $84.04 | $85.08 | $83.63 | $85.03 | +1.30% | 887,196 |
| Jan 12, 2026 | $83.00 | $84.33 | $82.37 | $83.94 | +0.59% | 976,782 |
| Jan 9, 2026 | $81.92 | $83.63 | $80.77 | $83.45 | +2.56% | 1,350,393 |
| Jan 8, 2026 | $76.46 | $82.08 | $75.66 | $81.37 | +5.81% | 1,807,130 |
| Jan 7, 2026 | $79.49 | $80.62 | $75.90 | $76.90 | -2.79% | 1,157,398 |
| Jan 6, 2026 | $76.40 | $79.94 | $75.80 | $79.11 | +3.20% | 1,193,279 |
| Jan 5, 2026 | $74.55 | $77.37 | $74.28 | $76.66 | +2.90% | 1,022,731 |
| Jan 2, 2026 | $72.50 | $75.75 | $71.72 | $74.50 | +3.27% | 1,160,745 |
| Dec 31, 2025 | $71.98 | $72.61 | $71.21 | $72.14 | -0.11% | 1,097,573 |
| Dec 30, 2025 | $71.37 | $72.79 | $71.18 | $72.22 | +0.81% | 1,135,602 |
| Dec 29, 2025 | $71.93 | $73.15 | $71.48 | $71.64 | -0.65% | 1,132,512 |
| Dec 26, 2025 | $71.90 | $72.54 | $71.51 | $72.11 | +0.01% | 701,357 |
| Dec 24, 2025 | $71.65 | $72.34 | $71.10 | $72.10 | +0.71% | 740,185 |
| Dec 23, 2025 | $72.14 | $72.50 | $71.03 | $71.59 | -1.16% | 1,025,187 |
| Dec 22, 2025 | $73.41 | $73.75 | $71.41 | $72.43 | -1.56% | 1,708,127 |
| Dec 19, 2025 | $76.65 | $77.00 | $73.51 | $73.58 | -4.39% | 2,496,727 |
| Dec 18, 2025 | $77.02 | $78.21 | $76.50 | $76.96 | +1.13% | 1,019,613 |
| Dec 17, 2025 | $74.97 | $77.32 | $74.97 | $76.10 | +0.69% | 1,387,026 |
| Dec 16, 2025 | $77.27 | $77.88 | $74.84 | $75.58 | -2.17% | 1,120,822 |
| Dec 15, 2025 | $77.75 | $78.00 | $76.26 | $77.26 | -0.49% | 1,150,589 |
| Dec 12, 2025 | $79.15 | $79.80 | $77.47 | $77.64 | -1.16% | 1,017,530 |
| Dec 11, 2025 | $78.19 | $80.14 | $78.15 | $78.55 | +0.55% | 905,158 |
| Dec 10, 2025 | $75.50 | $78.39 | $74.84 | $78.12 | +4.70% | 1,569,458 |
| Dec 9, 2025 | $74.10 | $76.09 | $74.10 | $74.61 | -0.53% | 1,173,355 |
| Dec 8, 2025 | $75.80 | $76.05 | $74.52 | $75.01 | -1.38% | 1,341,476 |
| Dec 5, 2025 | $78.60 | $79.88 | $76.00 | $76.06 | -4.81% | 1,455,357 |
| Dec 4, 2025 | $80.68 | $81.20 | $78.97 | $79.90 | -1.18% | 980,439 |
| Dec 3, 2025 | $79.94 | $81.85 | $79.43 | $80.85 | +1.62% | 1,219,913 |
| Dec 2, 2025 | $79.57 | $79.84 | $78.06 | $79.56 | +0.10% | 1,095,839 |
| Dec 1, 2025 | $77.00 | $80.60 | $76.59 | $79.48 | +2.75% | 1,080,982 |
| Nov 28, 2025 | $78.56 | $78.66 | $77.03 | $77.35 | -1.77% | 671,067 |
| Nov 26, 2025 | $77.10 | $79.26 | $77.10 | $78.74 | +1.30% | 1,181,178 |
| Nov 25, 2025 | $75.46 | $78.61 | $75.10 | $77.73 | +3.61% | 1,653,541 |
| Nov 24, 2025 | $73.00 | $75.69 | $71.84 | $75.02 | +2.21% | 1,741,067 |
| Nov 21, 2025 | $70.13 | $73.89 | $69.83 | $73.40 | +4.48% | 1,802,114 |
| Nov 20, 2025 | $71.00 | $73.27 | $69.52 | $70.25 | +0.30% | 1,795,046 |
| Nov 19, 2025 | $68.79 | $70.28 | $67.65 | $70.04 | +1.98% | 1,352,876 |
| Nov 18, 2025 | $68.00 | $68.91 | $67.01 | $68.68 | +0.70% | 1,564,520 |
| Nov 17, 2025 | $70.78 | $71.30 | $68.11 | $68.20 | -2.96% | 2,133,073 |
| Nov 14, 2025 | $67.10 | $70.30 | $66.90 | $70.28 | +6.99% | 2,920,672 |
| Nov 13, 2025 | $66.30 | $66.82 | $65.35 | $65.69 | -1.46% | 1,392,707 |
| Nov 12, 2025 | $66.45 | $67.17 | $65.80 | $66.66 | +0.88% | 1,379,277 |
| Nov 11, 2025 | $66.06 | $66.77 | $65.67 | $66.08 | +0.89% | 1,084,569 |
| Nov 10, 2025 | $68.11 | $68.29 | $65.43 | $65.50 | -3.09% | 1,720,903 |
| Nov 7, 2025 | $68.08 | $68.76 | $67.15 | $67.59 | -1.24% | 1,194,143 |
| Nov 6, 2025 | $71.20 | $71.50 | $68.18 | $68.44 | -3.82% | 1,498,788 |
| Nov 5, 2025 | $70.47 | $71.24 | $68.75 | $71.16 | +0.94% | 1,238,503 |
| Nov 4, 2025 | $70.37 | $71.05 | $69.01 | $70.50 | -0.62% | 1,241,280 |
| Nov 3, 2025 | $71.50 | $71.53 | $69.37 | $70.94 | -0.96% | 1,266,845 |
| Oct 31, 2025 | $72.70 | $72.70 | $70.95 | $71.63 | -0.13% | 1,414,930 |
| Oct 30, 2025 | $74.00 | $74.28 | $71.50 | $71.72 | -3.81% | 1,817,736 |
| Oct 29, 2025 | $76.00 | $76.68 | $73.80 | $74.56 | -3.89% | 1,664,982 |
| Oct 28, 2025 | $74.19 | $79.50 | $73.26 | $77.58 | +5.15% | 4,445,951 |
| Oct 27, 2025 | $74.05 | $74.92 | $73.36 | $73.78 | +0.16% | 2,243,109 |
| Oct 24, 2025 | $74.92 | $75.03 | $73.62 | $73.66 | -0.85% | 977,650 |
| Oct 23, 2025 | $73.19 | $74.44 | $72.03 | $74.29 | +1.75% | 878,247 |
| Oct 22, 2025 | $73.74 | $74.84 | $72.62 | $73.01 | -2.07% | 1,292,000 |
| Oct 21, 2025 | $72.50 | $75.12 | $71.92 | $74.55 | +2.62% | 1,144,403 |
| Oct 20, 2025 | $73.00 | $74.08 | $72.03 | $72.65 | – | 874,640 |
Seasonality
WHR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -3.9% | -7.0% | 3.0% | -3.2% | 5.6% | -0.2% | 1.2% | -4.0% | -5.2% | 6.2% | -0.8% |
| Months up | 5 of 10 | 3 of 10 | 2 of 10 | 8 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 10.9% | -13.3% | -21.2% | 4.0% | -22.5% | -9.2% | -4.9% | 8.9% | -24.9% | -2.4% | ||
| 2025 | -8.3% | -1.4% | -11.5% | -15.4% | 4.6% | 29.9% | -18.1% | 13.3% | -15.6% | -8.9% | 9.4% | -6.7% |
| 2024 | -10.1% | -0.3% | 11.4% | -20.7% | -0.1% | 9.9% | -0.2% | 0.1% | 6.7% | -3.3% | 9.3% | 2.7% |
| 2023 | 10.0% | -11.3% | -3.1% | 5.7% | -6.1% | 15.1% | -3.0% | -1.7% | -4.5% | -21.8% | 5.8% | 11.8% |
| 2022 | -10.4% | -3.4% | -14.2% | 5.1% | 2.5% | -15.9% | 11.6% | -8.4% | -13.9% | 2.5% | 7.3% | -3.5% |
| 2021 | 2.5% | 3.4% | 15.9% | 7.3% | 0.9% | -8.0% | 1.6% | 0.6% | -8.0% | 3.4% | 3.9% | 7.8% |
| 2020 | -0.9% | -11.8% | -32.9% | 30.2% | 10.3% | 6.3% | 25.9% | 9.7% | 3.5% | 0.6% | 5.9% | -7.3% |
| 2019 | 24.5% | 7.3% | -6.1% | 4.5% | -16.5% | 23.9% | 2.2% | -3.5% | 13.9% | -3.9% | -5.2% | 3.1% |
| 2018 | 7.6% | -10.5% | -5.1% | 1.2% | -5.9% | 1.0% | -10.3% | -3.8% | -5.0% | -7.6% | 16.1% | -15.3% |
| 2017 | -3.8% | 2.1% | -3.5% | 8.4% | 0.5% | 3.3% | -7.2% | -2.9% | 7.5% | -11.1% | 3.5% | 0.0% |