Whirlpool Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	45.850	47.650	45.850	47.650	47.650	1,060
2026-07-23	46.000	46.000	45.250	45.250	45.250	960
2026-07-22	47.100	47.250	46.770	46.770	46.770	919
2026-07-21	46.300	46.300	45.900	46.050	46.050	6,011
2026-07-20	47.500	47.500	46.300	46.500	46.500	4,692
2026-07-17	49.000	49.000	48.800	48.800	48.800	11
2026-07-16	49.700	49.700	49.700	49.700	49.700	21
2026-07-15	48.800	48.800	48.800	48.800	48.800	0
2026-07-14	48.850	49.250	48.800	48.800	48.800	532
2026-07-13	51.650	51.650	51.650	51.650	51.650	0
2026-07-10	51.650	51.650	51.650	51.650	51.650	20
2026-07-09	48.350	48.350	48.350	48.350	48.350	1
2026-07-08	48.350	48.350	48.350	48.350	48.350	0
2026-07-07	48.500	48.580	48.350	48.350	48.350	5
2026-07-06	50.160	50.160	48.350	48.350	48.350	3
2026-07-03	50.160	50.160	50.160	50.160	50.160	0
2026-07-02	50.160	50.160	50.160	50.160	50.160	1
2026-07-01	49.100	49.100	49.100	49.100	49.100	0
2026-06-30	48.630	49.100	48.630	49.100	49.100	75
2026-06-29	48.750	49.000	48.700	49.000	49.000	25
2026-06-26	48.750	48.750	48.750	48.750	48.750	0
2026-06-25	48.750	48.750	48.750	48.750	48.750	1,858
2026-06-24	48.350	48.350	48.350	48.350	48.350	0
2026-06-23	48.350	48.350	48.350	48.350	48.350	2
2026-06-22	50.200	50.200	49.250	49.250	49.250	182
2026-06-19	50.630	50.630	50.630	50.630	50.630	1
2026-06-18	51.600	51.600	51.600	51.600	51.600	0
2026-06-17	51.600	51.600	51.600	51.600	51.600	1
2026-06-16	50.450	50.450	50.450	50.450	50.450	4
2026-06-15	54.700	54.700	54.600	54.600	54.600	6
2026-06-12	54.150	54.150	54.150	54.150	54.150	1
2026-06-11	51.000	51.000	51.000	51.000	51.000	300
2026-06-10	51.000	51.000	51.000	51.000	51.000	0
2026-06-09	51.000	51.000	51.000	51.000	51.000	0
2026-06-08	51.000	51.000	51.000	51.000	51.000	4
2026-06-05	52.100	52.100	52.100	52.100	52.100	0
2026-06-03	52.100	52.100	52.100	52.100	52.100	0
2026-06-02	52.250	52.250	52.100	52.100	52.100	26
2026-06-01	54.350	54.350	54.350	54.350	54.350	2
2026-05-29	54.180	54.660	54.180	54.600	54.600	5
2026-05-28	55.290	55.290	55.290	55.290	55.290	2
2026-05-27	55.290	55.290	55.290	55.290	55.290	0
2026-05-26	55.290	55.290	55.290	55.290	55.290	8
2026-05-25	54.650	54.740	54.650	54.740	54.740	4
2026-05-22	53.480	53.480	53.080	53.080	53.080	5
2026-05-21	51.050	51.050	51.050	51.050	51.050	0
2026-05-20	51.050	51.050	51.050	51.050	51.050	1
2026-05-19	50.600	51.800	50.600	51.800	51.800	2,333
2026-05-18	51.250	51.250	49.100	49.500	49.500	3,190
2026-05-15	51.250	51.250	51.250	51.250	51.250	50
2026-05-14	51.970	53.200	51.970	53.200	53.200	103
2026-05-13	51.690	51.700	51.390	51.450	51.450	174
2026-05-12	50.970	51.250	50.400	51.250	51.250	57
2026-05-11	55.000	55.000	50.460	50.460	50.460	586
2026-05-08	58.710	58.710	55.000	55.000	55.000	103
2026-05-07	55.000	59.290	52.750	58.590	58.590	601
2026-05-06	68.040	69.160	67.550	67.550	67.550	733
2026-05-05	66.570	66.710	66.000	66.710	66.710	12
2026-05-04	67.690	67.900	66.750	66.750	66.750	3,031
2026-04-30	70.000	70.000	70.000	70.000	70.000	0

← NewerPage 2 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.