Whirlpool Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	100.00	100.10	94.000	98.560	97.687	79
2026-01-28	108.35	108.35	108.35	108.35	107.39	8
2026-01-27	109.76	109.76	109.76	109.76	108.79	4
2026-01-26	110.55	110.95	110.55	110.95	109.97	3
2026-01-23	115.10	115.10	115.10	115.10	114.08	0
2026-01-22	115.10	115.10	115.10	115.10	114.08	0
2026-01-21	115.52	115.90	115.10	115.10	114.08	94
2026-01-20	114.48	115.52	114.48	115.52	114.50	34
2026-01-19	113.17	113.19	113.17	113.19	112.19	2
2026-01-16	113.19	113.19	113.19	113.19	112.19	1
2026-01-15	113.76	113.76	113.76	113.76	112.75	22
2026-01-14	113.41	113.41	113.41	113.41	112.41	0
2026-01-13	113.41	113.41	113.41	113.41	112.41	200
2026-01-12	112.00	112.53	111.54	111.54	110.55	204
2026-01-09	112.00	112.00	112.00	112.00	111.01	1
2026-01-08	107.69	107.69	107.69	107.69	106.74	24
2026-01-07	107.69	107.69	107.69	107.69	106.74	1
2026-01-06	104.00	104.00	104.00	104.00	103.08	3
2026-01-05	103.95	103.95	103.95	103.95	103.03	0
2026-01-02	103.95	103.95	103.95	103.95	103.03	0
2025-12-30	103.95	103.95	103.95	103.95	103.03	0
2025-12-29	103.95	103.95	103.95	103.95	103.03	0
2025-12-26	103.95	103.95	103.95	103.95	103.03	0
2025-12-23	103.95	103.95	103.95	103.95	103.03	0
2025-12-22	103.95	103.95	103.95	103.95	103.03	0
2025-12-19	104.17	104.17	103.95	103.95	103.03	8
2025-12-18	104.24	104.24	104.24	104.24	103.32	2
2025-12-17	106.37	106.37	106.37	106.37	105.43	0
2025-12-16	106.37	106.37	106.37	106.37	105.43	0
2025-12-15	106.37	106.37	106.37	106.37	105.43	0
2025-12-12	106.37	106.37	106.37	106.37	105.43	0
2025-12-11	106.37	106.37	106.37	106.37	105.43	0
2025-12-10	106.37	106.37	106.37	106.37	105.43	0
2025-12-09	106.37	106.37	106.37	106.37	105.43	0
2025-12-08	106.37	106.37	106.37	106.37	105.43	0
2025-12-05	106.37	106.37	106.37	106.37	105.43	0
2025-12-04	106.37	106.37	106.37	106.37	105.43	24
2025-12-03	106.37	106.37	106.37	106.37	105.43	24
2025-12-02	106.37	106.37	106.37	106.37	105.43	3
2025-12-01	104.80	104.80	104.80	104.80	103.87	0
2025-11-28	105.38	105.38	104.80	104.80	103.87	103
2025-11-27	103.78	105.92	103.78	105.92	104.98	3
2025-11-26	103.98	105.92	103.98	105.92	104.98	2
2025-11-25	102.70	105.20	102.70	105.20	104.27	78
2025-11-24	98.410	100.60	98.410	100.60	99.709	23
2025-11-21	92.900	98.410	92.900	98.410	97.538	151
2025-11-19	97.770	97.770	91.210	91.440	90.630	4
2025-11-18	89.910	89.910	82.010	82.010	80.433	3
2025-11-17	93.510	93.510	92.430	92.430	90.653	22
2025-11-14	89.000	92.500	89.000	92.500	90.721	1,128
2025-11-13	87.700	87.700	87.700	87.700	86.013	0
2025-11-12	87.700	87.700	87.700	87.700	86.013	0
2025-11-11	87.480	87.700	87.480	87.700	86.013	22
2025-11-10	91.710	91.710	87.480	87.480	85.798	365
2025-11-07	91.500	91.500	89.900	91.500	89.740	256
2025-11-06	95.300	95.300	91.500	91.500	89.740	147
2025-11-05	95.650	95.650	92.500	95.400	93.565	531
2025-11-04	93.990	95.700	93.750	95.650	93.811	87
2025-11-03	95.000	95.000	93.900	93.990	92.183	12
2025-10-31	96.500	96.500	96.500	96.500	94.644	1

← NewerPage 4 of 5 · 249 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.