Whirlpool Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	112.89	112.89	112.89	112.89	104.63	0
2024-05-27	112.53	112.89	112.53	112.89	104.63	2
2024-05-24	111.87	112.53	111.87	112.53	104.30	51
2024-05-23	117.72	117.72	117.72	117.72	109.11	0
2024-05-22	117.72	117.72	117.72	117.72	109.11	0
2024-05-21	117.72	117.72	117.72	117.72	109.11	0
2024-05-20	117.72	117.72	117.72	117.72	109.11	1
2024-05-17	118.32	118.32	118.32	118.32	109.67	0
2024-05-16	119.19	119.19	118.32	118.32	109.67	3
2024-05-15	122.60	122.60	122.15	122.15	111.68	21
2024-05-14	123.24	123.24	123.24	123.24	112.68	0
2024-05-13	123.24	123.24	123.24	123.24	112.68	1
2024-05-10	123.24	123.24	123.24	123.24	112.68	0
2024-05-09	123.24	123.24	123.24	123.24	112.68	1
2024-05-08	120.60	120.60	119.70	119.70	109.44	11
2024-05-07	121.00	121.00	120.45	120.60	110.27	277
2024-05-06	120.84	120.84	120.84	120.84	110.49	1
2024-05-03	122.07	122.07	121.56	121.56	111.14	21
2024-05-02	120.75	120.75	120.25	120.25	109.95	101
2024-04-30	120.75	120.75	120.75	120.75	110.40	0
2024-04-29	120.75	120.75	120.75	120.75	110.40	0
2024-04-26	121.94	121.94	120.75	120.75	110.40	771
2024-04-25	123.99	124.50	119.98	121.94	111.49	3,316
2024-04-24	136.00	136.70	136.00	136.70	124.99	900
2024-04-23	137.50	138.75	135.50	135.50	123.89	2,775
2024-04-22	135.20	135.20	135.00	135.00	123.43	650
2024-04-19	137.06	137.06	135.20	135.20	123.61	1,226
2024-04-18	138.25	138.25	136.10	136.10	124.44	825
2024-04-17	138.10	138.10	136.75	136.75	125.03	2,550
2024-04-16	139.30	139.30	139.30	139.30	127.36	5
2024-04-15	138.32	138.32	138.32	138.32	126.47	8
2024-04-12	139.23	139.23	139.23	139.23	127.30	0
2024-04-11	139.23	139.23	139.23	139.23	127.30	0
2024-04-10	139.23	139.23	139.23	139.23	127.30	0
2024-04-09	139.23	139.23	139.23	139.23	127.30	0
2024-04-08	139.23	139.23	139.23	139.23	127.30	0
2024-04-05	139.23	139.23	139.23	139.23	127.30	0
2024-04-04	139.23	139.23	139.23	139.23	127.30	0
2024-04-03	139.23	139.23	139.23	139.23	127.30	0
2024-04-02	139.23	139.23	139.23	139.23	127.30	0
2024-04-01	139.23	139.23	139.23	139.23	127.30	0
2024-03-28	139.23	139.23	139.23	139.23	127.30	0
2024-03-27	139.23	139.23	139.23	139.23	127.30	0
2024-03-26	139.23	139.23	139.23	139.23	127.30	0
2024-03-25	139.23	139.23	139.23	139.23	127.30	0
2024-03-22	139.02	139.23	139.02	139.23	127.30	6
2024-03-21	133.92	133.92	133.92	133.92	122.44	0
2024-03-20	133.92	133.92	133.92	133.92	122.44	0
2024-03-19	133.92	133.92	133.92	133.92	122.44	10
2024-03-18	131.56	131.56	131.56	131.56	120.29	0
2024-03-15	132.16	132.73	131.56	131.56	120.29	3
2024-03-14	132.16	132.30	132.16	132.30	120.96	3
2024-03-13	135.24	135.24	135.24	135.24	123.65	0
2024-03-12	135.24	135.24	135.24	135.24	123.65	0
2024-03-11	135.24	135.24	135.24	135.24	123.65	6
2024-03-08	135.46	135.46	135.46	135.46	123.85	3
2024-03-07	128.05	128.05	128.05	128.05	117.08	0
2024-03-06	130.00	130.00	128.05	128.05	117.08	10
2024-03-05	130.00	130.00	130.00	130.00	118.86	1
2024-03-04	133.20	133.20	133.20	133.20	121.79	0

← NewerPage 11 of 21 · 1,247 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.