Whirlpool Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 317.13 | 317.13 | 317.13 | 317.13 | 248.73 | 0 |
| 2021-12-28 | 317.13 | 317.13 | 317.13 | 317.13 | 248.73 | 0 |
| 2021-12-27 | 317.13 | 317.13 | 317.13 | 317.13 | 248.73 | 0 |
| 2021-12-23 | 317.13 | 317.13 | 317.13 | 317.13 | 248.73 | 0 |
| 2021-12-22 | 317.13 | 317.13 | 317.13 | 317.13 | 248.73 | 0 |
| 2021-12-21 | 316.99 | 317.13 | 316.99 | 317.13 | 248.73 | 48 |
| 2021-12-20 | 336.59 | 336.59 | 336.59 | 336.59 | 264.00 | 0 |
| 2021-12-17 | 336.59 | 336.59 | 336.59 | 336.59 | 264.00 | 0 |
| 2021-12-16 | 336.59 | 336.59 | 336.59 | 336.59 | 264.00 | 0 |
| 2021-12-15 | 334.90 | 336.59 | 334.90 | 336.59 | 264.00 | 18 |
| 2021-12-14 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-12-13 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-12-10 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-12-09 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-12-08 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-12-07 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-12-06 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-12-03 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-12-02 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-12-01 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-11-30 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-11-29 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-11-26 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-11-25 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-11-24 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-11-23 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-11-22 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-11-19 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-11-18 | 306.38 | 306.38 | 306.38 | 306.38 | 240.30 | 0 |
| 2021-11-17 | 306.38 | 306.38 | 306.38 | 306.38 | 238.74 | 0 |
| 2021-11-16 | 306.38 | 306.38 | 306.38 | 306.38 | 238.74 | 0 |
| 2021-11-12 | 306.38 | 306.38 | 306.38 | 306.38 | 238.74 | 0 |
| 2021-11-11 | 306.38 | 306.38 | 306.38 | 306.38 | 238.74 | 0 |
| 2021-11-10 | 306.38 | 306.38 | 306.38 | 306.38 | 238.74 | 0 |
| 2021-11-09 | 306.38 | 306.38 | 306.38 | 306.38 | 238.74 | 0 |
| 2021-11-08 | 306.38 | 306.38 | 306.38 | 306.38 | 238.74 | 0 |
| 2021-11-05 | 306.38 | 306.38 | 306.38 | 306.38 | 238.74 | 0 |
| 2021-11-04 | 306.38 | 306.38 | 306.38 | 306.38 | 238.74 | 3 |
| 2021-11-03 | 314.60 | 314.60 | 311.70 | 311.70 | 242.88 | 59 |
| 2021-11-01 | 275.99 | 275.99 | 275.99 | 275.99 | 215.06 | 0 |
| 2021-10-29 | 275.99 | 275.99 | 275.99 | 275.99 | 215.06 | 0 |
| 2021-10-28 | 275.99 | 275.99 | 275.99 | 275.99 | 215.06 | 0 |
| 2021-10-27 | 275.99 | 275.99 | 275.99 | 275.99 | 215.06 | 0 |
| 2021-10-26 | 275.99 | 275.99 | 275.99 | 275.99 | 215.06 | 0 |
| 2021-10-25 | 275.99 | 275.99 | 275.99 | 275.99 | 215.06 | 0 |
| 2021-10-22 | 275.99 | 275.99 | 275.99 | 275.99 | 215.06 | 0 |
| 2021-10-21 | 275.99 | 275.99 | 275.99 | 275.99 | 215.06 | 0 |
| 2021-10-20 | 275.99 | 275.99 | 275.99 | 275.99 | 215.06 | 0 |
| 2021-10-19 | 275.99 | 275.99 | 275.99 | 275.99 | 215.06 | 0 |
| 2021-10-18 | 275.99 | 275.99 | 275.99 | 275.99 | 215.06 | 0 |
| 2021-10-15 | 275.99 | 275.99 | 275.99 | 275.99 | 215.06 | 0 |
| 2021-10-14 | 275.99 | 275.99 | 275.99 | 275.99 | 215.06 | 0 |
← NewerPage 21 of 21 · 1,252 trading days
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.