Whirlpool Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2026-04-28 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 100 |
| 2026-04-27 | 69.510 | 69.510 | 69.500 | 69.500 | 69.500 | 7 |
| 2026-04-24 | 67.890 | 67.890 | 66.220 | 66.750 | 66.750 | 52 |
| 2026-04-23 | 69.300 | 69.320 | 67.270 | 67.270 | 67.270 | 245 |
| 2026-04-22 | 71.120 | 71.120 | 69.700 | 69.700 | 69.700 | 1,001 |
| 2026-04-20 | 70.000 | 70.000 | 67.500 | 70.000 | 70.000 | 450 |
| 2026-04-17 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1 |
| 2026-04-16 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 3 |
| 2026-04-15 | 68.600 | 68.600 | 68.600 | 68.600 | 68.600 | 0 |
| 2026-04-14 | 70.000 | 70.700 | 68.600 | 68.600 | 68.600 | 1,317 |
| 2026-04-13 | 70.490 | 70.490 | 69.500 | 69.500 | 69.500 | 1,311 |
| 2026-04-10 | 71.470 | 71.470 | 70.420 | 70.600 | 70.600 | 909 |
| 2026-04-09 | 71.120 | 71.120 | 71.120 | 71.120 | 71.120 | 0 |
| 2026-04-08 | 71.120 | 71.120 | 71.120 | 71.120 | 71.120 | 2 |
| 2026-04-07 | 71.120 | 71.120 | 71.120 | 71.120 | 71.120 | 1 |
| 2026-04-06 | 71.750 | 71.750 | 70.820 | 71.080 | 71.080 | 302 |
| 2026-04-02 | 70.770 | 70.770 | 70.770 | 70.770 | 70.770 | 26 |
| 2026-04-01 | 68.500 | 69.500 | 68.250 | 69.500 | 69.500 | 600 |
| 2026-03-31 | 67.750 | 70.500 | 67.750 | 70.150 | 70.150 | 4,585 |
| 2026-03-30 | 68.000 | 68.000 | 66.400 | 66.400 | 66.400 | 513 |
| 2026-03-27 | 69.800 | 69.900 | 68.000 | 68.000 | 68.000 | 1,751 |
| 2026-03-26 | 72.250 | 72.500 | 70.050 | 70.500 | 70.500 | 515 |
| 2026-03-25 | 69.600 | 72.250 | 69.600 | 72.250 | 72.250 | 612 |
| 2026-03-24 | 72.520 | 72.750 | 70.650 | 70.700 | 70.700 | 411 |
| 2026-03-23 | 71.350 | 72.150 | 70.840 | 72.150 | 72.150 | 1,640 |
| 2026-03-20 | 70.300 | 70.900 | 69.400 | 69.400 | 69.400 | 1,026 |
| 2026-03-19 | 71.250 | 71.470 | 70.770 | 71.400 | 71.400 | 354 |
| 2026-03-18 | 72.800 | 72.800 | 71.470 | 71.470 | 71.470 | 821 |
| 2026-03-17 | 73.850 | 74.270 | 73.850 | 74.270 | 74.270 | 3 |
| 2026-03-16 | 75.000 | 75.000 | 74.750 | 74.750 | 74.750 | 5 |
| 2026-03-13 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-03-12 | 75.600 | 75.600 | 75.000 | 75.000 | 75.000 | 128 |
| 2026-03-11 | 73.900 | 75.000 | 73.100 | 75.000 | 75.000 | 350 |
| 2026-03-10 | 76.000 | 76.000 | 74.000 | 74.000 | 74.000 | 1,177 |
| 2026-03-09 | 75.920 | 75.920 | 73.800 | 74.880 | 74.880 | 1,079 |
| 2026-03-06 | 78.910 | 78.910 | 77.400 | 77.400 | 77.400 | 885 |
| 2026-03-05 | 78.900 | 78.900 | 78.900 | 78.900 | 78.900 | 0 |
| 2026-03-04 | 79.640 | 79.760 | 78.100 | 78.900 | 78.900 | 28 |
| 2026-03-03 | 79.120 | 79.600 | 79.120 | 79.600 | 79.600 | 23 |
| 2026-03-02 | 88.770 | 88.770 | 83.970 | 83.970 | 83.970 | 208 |
| 2026-02-27 | 88.860 | 88.870 | 87.110 | 88.770 | 88.770 | 19 |
| 2026-02-26 | 92.980 | 92.980 | 92.980 | 92.980 | 92.980 | 0 |
| 2026-02-25 | 92.980 | 92.980 | 92.980 | 92.980 | 92.157 | 0 |
| 2026-02-24 | 104.00 | 104.00 | 92.840 | 92.980 | 92.157 | 722 |
| 2026-02-23 | 109.67 | 109.67 | 107.10 | 107.10 | 106.15 | 9 |
| 2026-02-20 | 105.17 | 108.72 | 105.16 | 108.72 | 107.76 | 689 |
| 2026-02-19 | 118.03 | 118.03 | 118.03 | 118.03 | 116.98 | 0 |
| 2026-02-18 | 118.03 | 118.03 | 118.03 | 118.03 | 116.98 | 0 |
| 2026-02-13 | 118.03 | 118.03 | 118.03 | 118.03 | 116.98 | 0 |
| 2026-02-12 | 118.03 | 118.03 | 118.03 | 118.03 | 116.98 | 0 |
| 2026-02-11 | 118.03 | 118.03 | 118.03 | 118.03 | 116.98 | 22 |
| 2026-02-10 | 118.78 | 118.78 | 118.03 | 118.03 | 116.98 | 35 |
| 2026-02-09 | 113.12 | 113.12 | 113.12 | 113.12 | 112.12 | 2 |
| 2026-02-06 | 110.88 | 110.88 | 110.88 | 110.88 | 109.90 | 0 |
| 2026-02-05 | 110.05 | 110.88 | 110.05 | 110.88 | 109.90 | 49 |
| 2026-02-04 | 115.17 | 115.17 | 115.17 | 115.17 | 114.15 | 10 |
| 2026-02-03 | 105.16 | 105.16 | 105.16 | 105.16 | 104.23 | 0 |
| 2026-02-02 | 105.16 | 105.16 | 105.16 | 105.16 | 104.23 | 10 |
| 2026-01-30 | 105.63 | 105.63 | 105.63 | 105.63 | 104.69 | 71 |
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.