Whirlpool Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	205.00	205.00	205.00	205.00	172.27	0
2022-06-21	205.00	205.00	205.00	205.00	172.27	0
2022-06-20	205.00	205.00	205.00	205.00	172.27	0
2022-06-17	205.00	205.00	205.00	205.00	172.27	0
2022-06-15	205.00	205.00	205.00	205.00	172.27	0
2022-06-14	205.00	205.00	205.00	205.00	172.27	0
2022-06-13	205.00	205.00	205.00	205.00	172.27	3
2022-06-10	207.00	207.00	207.00	207.00	173.96	30
2022-06-09	208.11	208.11	208.11	208.11	174.89	0
2022-06-08	207.69	208.11	207.69	208.11	174.89	2
2022-06-07	213.18	213.18	213.18	213.18	179.15	0
2022-06-06	213.18	213.18	213.18	213.18	179.15	0
2022-06-03	213.18	213.18	213.18	213.18	179.15	2
2022-06-02	216.51	216.51	216.51	216.51	181.95	0
2022-06-01	216.51	216.51	216.51	216.51	181.95	0
2022-05-31	216.51	216.51	216.51	216.51	181.95	0
2022-05-30	216.51	216.51	216.51	216.51	181.95	0
2022-05-27	215.74	216.51	215.74	216.51	181.95	2
2022-05-26	210.00	210.00	210.00	210.00	176.48	0
2022-05-25	210.00	210.00	210.00	210.00	176.48	6
2022-05-24	201.90	201.90	201.90	201.90	169.67	23
2022-05-23	204.49	204.49	204.49	204.49	171.85	0
2022-05-20	204.49	204.49	204.49	204.49	171.85	5
2022-05-19	213.57	213.57	213.57	213.57	179.48	10
2022-05-18	215.05	215.05	215.05	215.05	178.84	2
2022-05-17	227.18	231.46	227.18	231.46	183.17	2
2022-05-16	245.00	245.00	245.00	245.00	193.88	0
2022-05-13	245.00	245.00	245.00	245.00	193.88	0
2022-05-12	245.00	245.00	245.00	245.00	193.88	0
2022-05-11	245.00	245.00	245.00	245.00	193.88	0
2022-05-10	245.00	245.00	245.00	245.00	193.88	7
2022-05-09	248.20	248.30	246.94	248.30	196.49	1,215
2022-05-06	242.16	242.16	242.16	242.16	191.63	1
2022-05-05	237.84	239.00	237.84	239.00	189.13	29
2022-05-04	241.38	241.92	241.38	241.92	191.44	600
2022-05-03	235.29	235.29	235.29	235.29	186.20	0
2022-05-02	229.32	235.29	229.32	235.29	186.20	1,200
2022-04-29	227.70	227.70	227.70	227.70	180.19	0
2022-04-28	227.70	227.70	227.70	227.70	180.19	0
2022-04-27	229.00	229.54	227.70	227.70	180.19	50
2022-04-26	225.00	236.59	225.00	234.30	185.41	25
2022-04-25	212.50	212.50	212.50	212.50	168.16	30
2022-04-22	199.80	199.80	199.80	199.80	158.11	0
2022-04-20	199.80	199.80	199.80	199.80	158.11	0
2022-04-19	199.80	199.80	199.80	199.80	158.11	0
2022-04-18	198.31	199.80	198.31	199.80	158.11	36
2022-04-14	198.70	198.70	198.70	198.70	157.24	0
2022-04-13	198.70	198.70	198.70	198.70	157.24	0
2022-04-12	198.70	198.70	198.70	198.70	157.24	0
2022-04-11	198.70	198.70	198.70	198.70	157.24	0
2022-04-08	198.70	198.70	198.70	198.70	157.24	0
2022-04-07	198.70	198.70	198.70	198.70	157.24	5
2022-04-06	199.00	199.00	199.00	199.00	157.48	1
2022-04-05	202.60	202.60	202.60	202.60	160.33	11
2022-04-04	202.00	202.00	202.00	202.00	159.85	50
2022-04-01	222.50	222.50	222.50	222.50	176.08	0
2022-03-31	222.50	222.50	222.50	222.50	176.08	0
2022-03-30	222.50	222.50	222.50	222.50	176.08	0
2022-03-29	222.50	222.50	222.50	222.50	176.08	0
2022-03-28	222.50	222.50	222.50	222.50	176.08	0

← NewerPage 19 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.