Whirlpool Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	97.920	98.000	96.500	96.500	94.644	580
2025-10-29	100.70	100.70	99.970	99.970	98.048	31
2025-10-28	99.200	104.30	99.200	104.30	102.29	652
2025-10-27	99.200	99.200	99.200	99.200	97.292	2
2025-10-24	99.200	99.200	99.200	99.200	97.292	0
2025-10-23	99.200	99.200	99.200	99.200	97.292	0
2025-10-22	99.200	99.200	99.200	99.200	97.292	5
2025-10-21	100.00	100.65	99.800	99.800	97.881	433
2025-10-20	97.300	97.300	97.290	97.290	95.419	2
2025-10-17	98.100	98.100	97.300	97.300	95.429	416
2025-10-16	98.300	99.000	97.950	98.850	96.949	508
2025-10-15	98.600	98.600	98.600	98.600	96.704	0
2025-10-14	98.600	98.600	98.600	98.600	96.704	36
2025-10-13	99.900	99.900	98.500	98.500	96.606	36
2025-10-10	100.50	100.50	100.00	100.00	98.077	15
2025-10-09	100.90	100.90	100.50	100.50	98.567	2
2025-10-08	104.20	104.20	104.20	104.20	102.20	1
2025-10-07	105.25	105.25	105.25	105.25	103.23	0
2025-10-06	105.25	105.25	105.25	105.25	103.23	0
2025-10-03	105.25	105.25	105.25	105.25	103.23	0
2025-10-02	105.25	105.25	105.25	105.25	103.23	0
2025-10-01	105.25	105.25	105.25	105.25	103.23	4
2025-09-30	103.51	103.51	103.51	103.51	101.52	1
2025-09-29	104.20	105.00	104.20	105.00	102.98	4
2025-09-26	104.20	104.20	104.20	104.20	102.20	1
2025-09-25	105.00	105.00	104.39	104.39	102.38	6
2025-09-24	107.45	107.45	107.45	107.45	105.38	0
2025-09-23	107.45	107.45	107.45	107.45	105.38	1
2025-09-22	111.30	111.30	108.79	108.85	106.76	12
2025-09-19	111.32	111.32	111.32	111.32	109.18	1
2025-09-18	113.15	113.63	112.76	113.63	111.44	3
2025-09-17	115.32	115.32	115.05	115.05	112.84	2
2025-09-16	118.56	118.56	118.56	118.56	116.28	1
2025-09-15	120.96	120.96	120.00	120.00	117.69	13
2025-09-12	123.63	123.63	123.63	123.63	121.25	1
2025-09-11	123.12	123.12	123.12	123.12	120.75	0
2025-09-10	123.12	123.12	123.12	123.12	120.75	0
2025-09-09	123.12	123.12	123.12	123.12	120.75	0
2025-09-08	123.12	123.12	123.12	123.12	120.75	0
2025-09-05	123.12	123.12	123.12	123.12	120.75	0
2025-09-04	123.12	123.12	123.12	123.12	120.75	0
2025-09-03	123.50	123.50	123.12	123.12	120.75	6
2025-09-02	127.26	127.26	127.26	127.26	124.81	0
2025-09-01	127.26	127.26	127.26	127.26	124.81	0
2025-08-29	127.26	127.26	127.26	127.26	124.81	0
2025-08-28	127.26	127.26	127.26	127.26	124.81	0
2025-08-27	127.26	127.26	127.26	127.26	123.99	0
2025-08-26	127.26	127.26	127.26	127.26	123.99	0
2025-08-25	127.27	127.27	127.26	127.26	123.99	9
2025-08-22	127.44	127.44	127.44	127.44	124.17	1
2025-08-21	119.76	119.76	119.76	119.76	116.69	1
2025-08-20	119.52	119.52	119.52	119.52	116.45	0
2025-08-19	119.52	119.52	119.52	119.52	116.45	0
2025-08-18	119.52	119.52	119.52	119.52	116.45	0
2025-08-15	119.52	119.52	119.52	119.52	116.45	0
2025-08-14	119.52	119.52	119.52	119.52	116.45	0
2025-08-13	119.52	119.52	119.52	119.52	116.45	1
2025-08-12	113.15	113.15	113.15	113.15	110.24	0
2025-08-11	113.15	113.15	113.15	113.15	110.24	0
2025-08-08	113.15	113.15	113.15	113.15	110.24	1

← NewerPage 5 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.