Whirlpool Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	133.20	133.20	133.20	133.20	121.79	0
2024-02-29	133.20	133.20	133.20	133.20	121.79	0
2024-02-28	133.20	133.20	133.20	133.20	120.38	0
2024-02-27	134.07	134.50	133.00	133.20	120.38	12
2024-02-26	133.11	133.11	133.11	133.11	120.30	0
2024-02-23	133.11	133.11	133.11	133.11	120.30	0
2024-02-22	133.11	133.11	133.11	133.11	120.30	0
2024-02-21	133.11	133.11	133.11	133.11	120.30	0
2024-02-20	135.00	135.00	133.11	133.11	120.30	12
2024-02-19	136.00	136.00	136.00	136.00	122.91	0
2024-02-16	136.00	136.00	136.00	136.00	122.91	5
2024-02-15	136.00	136.00	136.00	136.00	122.91	0
2024-02-14	136.00	136.00	136.00	136.00	122.91	0
2024-02-09	136.00	136.00	136.00	136.00	122.91	0
2024-02-08	136.00	136.00	136.00	136.00	122.91	0
2024-02-07	136.00	136.00	136.00	136.00	122.91	0
2024-02-06	136.00	136.00	136.00	136.00	122.91	0
2024-02-05	136.00	136.00	136.00	136.00	122.91	0
2024-02-02	134.50	136.00	133.75	136.00	122.91	1,600
2024-02-01	135.95	135.95	135.95	135.95	122.87	5
2024-01-31	135.70	135.70	135.50	135.50	122.46	300
2024-01-30	135.94	135.94	135.94	135.94	122.86	0
2024-01-29	135.94	135.94	135.94	135.94	122.86	0
2024-01-26	135.94	135.94	135.94	135.94	122.86	0
2024-01-25	135.94	135.94	135.94	135.94	122.86	0
2024-01-24	135.94	135.94	135.94	135.94	122.86	5
2024-01-23	138.74	138.74	138.74	138.74	125.39	0
2024-01-22	138.74	138.74	138.74	138.74	125.39	2
2024-01-19	140.73	140.73	140.73	140.73	127.19	0
2024-01-18	140.73	140.73	140.73	140.73	127.19	0
2024-01-17	140.73	140.73	140.73	140.73	127.19	0
2024-01-16	140.73	140.73	140.73	140.73	127.19	5
2024-01-15	140.70	140.70	140.70	140.70	127.16	0
2024-01-12	148.05	148.05	140.70	140.70	127.16	3
2024-01-11	149.40	149.40	149.40	149.40	135.02	0
2024-01-10	149.40	149.40	149.40	149.40	135.02	0
2024-01-09	149.40	149.40	149.40	149.40	135.02	0
2024-01-08	149.40	149.40	149.40	149.40	135.02	0
2024-01-05	149.40	149.40	149.40	149.40	135.02	0
2024-01-04	149.40	149.40	149.40	149.40	135.02	0
2024-01-03	149.40	149.40	149.40	149.40	135.02	0
2024-01-02	149.40	149.40	149.40	149.40	135.02	0
2023-12-28	148.79	149.40	148.79	149.40	135.02	4
2023-12-27	146.32	146.32	146.32	146.32	132.24	0
2023-12-26	144.77	146.32	144.77	146.32	132.24	3
2023-12-22	143.63	143.63	143.63	143.63	129.81	0
2023-12-21	143.12	143.63	143.12	143.63	129.81	2
2023-12-20	153.53	153.53	141.88	145.36	131.37	36
2023-12-19	152.01	152.01	152.01	152.01	137.38	0
2023-12-18	152.01	152.01	152.01	152.01	137.38	0
2023-12-15	152.01	152.01	152.01	152.01	137.38	1
2023-12-14	141.99	151.33	141.99	151.33	136.77	7
2023-12-13	136.89	136.89	136.89	136.89	123.72	0
2023-12-12	136.89	136.89	136.89	136.89	123.72	4
2023-12-11	137.06	137.06	137.06	137.06	123.87	0
2023-12-08	137.06	137.06	137.06	137.06	123.87	302
2023-12-07	133.78	133.78	133.78	133.78	120.91	0
2023-12-06	133.78	133.78	133.78	133.78	120.91	0
2023-12-05	133.78	133.78	133.78	133.78	120.91	0
2023-12-04	133.78	133.78	133.78	133.78	120.91	0

← NewerPage 12 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.