Whirlpool Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	134.72	134.72	134.72	134.72	124.87	1
2024-08-20	131.59	131.59	131.59	131.59	121.97	0
2024-08-19	131.59	131.59	131.59	131.59	121.97	0
2024-08-16	125.02	131.59	124.76	131.59	121.97	40
2024-08-15	131.20	131.20	131.20	131.20	121.61	0
2024-08-14	131.20	131.20	131.20	131.20	121.61	0
2024-08-13	131.15	131.20	131.15	131.20	121.61	379
2024-08-12	126.88	126.88	126.30	126.35	117.11	399
2024-08-09	132.08	132.08	132.08	132.08	122.42	0
2024-08-08	132.08	132.08	132.08	132.08	122.42	0
2024-08-07	132.08	132.08	132.08	132.08	122.42	3
2024-08-06	140.85	140.85	140.85	140.85	130.55	0
2024-08-05	140.85	140.85	140.85	140.85	130.55	0
2024-08-02	140.85	140.85	140.85	140.85	130.55	0
2024-08-01	141.54	141.54	140.85	140.85	130.55	40
2024-07-31	140.84	140.84	140.84	140.84	130.54	0
2024-07-30	140.84	140.84	140.84	140.84	130.54	0
2024-07-29	140.84	140.84	140.84	140.84	130.54	0
2024-07-26	140.84	140.84	140.84	140.84	130.54	0
2024-07-25	140.84	140.84	140.84	140.84	130.54	0
2024-07-24	140.00	140.84	140.00	140.84	130.54	2
2024-07-23	143.11	143.11	142.80	142.80	132.36	55
2024-07-22	145.80	145.80	145.80	145.80	135.14	0
2024-07-19	145.80	145.80	145.80	145.80	135.14	0
2024-07-18	158.56	158.56	145.80	145.80	135.14	1,201
2024-07-17	151.00	151.00	151.00	151.00	139.96	0
2024-07-16	151.00	151.00	151.00	151.00	139.96	0
2024-07-15	150.00	151.00	150.00	151.00	139.96	38
2024-07-12	146.86	150.00	146.86	150.00	139.03	36
2024-07-11	144.95	146.86	144.95	146.86	136.12	71
2024-07-10	138.32	138.32	138.32	138.32	128.21	0
2024-07-09	138.87	138.87	138.32	138.32	128.21	2
2024-07-08	138.87	138.87	138.87	138.87	128.71	1
2024-07-05	137.82	137.82	137.82	137.82	127.74	0
2024-07-04	137.82	137.82	137.82	137.82	127.74	0
2024-07-03	137.82	137.82	137.82	137.82	127.74	0
2024-07-02	137.82	137.82	137.82	137.82	127.74	0
2024-07-01	137.82	137.82	137.82	137.82	127.74	0
2024-06-28	137.82	137.82	137.82	137.82	127.74	0
2024-06-27	137.82	137.82	137.82	137.82	127.74	1
2024-06-26	132.16	141.47	132.16	137.82	127.74	11,320
2024-06-25	121.35	121.40	118.90	118.90	110.21	5,315
2024-06-24	122.00	122.00	122.00	122.00	113.08	0
2024-06-21	122.00	122.00	122.00	122.00	113.08	0
2024-06-20	122.00	122.00	122.00	122.00	113.08	0
2024-06-19	122.00	122.00	122.00	122.00	113.08	0
2024-06-18	123.00	123.00	122.00	122.00	113.08	825
2024-06-17	124.50	126.00	124.50	124.60	115.49	3,550
2024-06-14	122.64	122.64	122.64	122.64	113.67	500
2024-06-13	124.50	125.32	123.50	125.06	115.91	2,770
2024-06-12	124.18	128.28	124.18	128.04	118.68	4,788
2024-06-11	116.52	116.52	116.52	116.52	108.00	0
2024-06-10	116.52	116.52	116.52	116.52	108.00	0
2024-06-07	116.52	116.52	116.52	116.52	108.00	1
2024-06-06	117.12	117.12	117.12	117.12	108.56	4
2024-06-05	121.70	121.70	121.70	121.70	112.80	0
2024-06-04	121.70	121.70	121.70	121.70	112.80	0
2024-06-03	123.00	123.73	121.70	121.70	112.80	3,458
2024-05-31	112.89	112.89	112.89	112.89	104.63	0
2024-05-29	112.89	112.89	112.89	112.89	104.63	0

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.8248 USD
2025-11-19	0.8584 USD
2025-08-28	0.8362 USD
2025-05-15	1.6772 USD
2025-02-27	1.7409 USD
2024-11-13	1.8889 USD
2024-08-29	1.6844 USD
2024-05-16	1.6558 USD
2024-02-29	1.5349 USD
2023-11-16	1.5430 USD
2023-08-24	2.1793 USD
2023-05-18	2.1113 USD
2023-03-02	2.3138 USD
2022-11-17	2.3100 USD
2022-08-25	2.3133 USD
2022-05-19	2.2433 USD
2022-05-18	11.2010 USD
2022-02-24	2.2435 USD
2021-11-18	1.9935 USD
2021-08-26	1.8406 USD
2021-05-20	1.7570 USD
2020-08-27	1.5839 USD
2020-05-14	1.5631 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.