Whirlpool Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	113.28	113.28	113.28	113.28	110.37	0
2025-08-06	113.28	113.28	113.28	113.28	110.37	0
2025-08-05	113.28	113.28	113.28	113.28	110.37	0
2025-08-04	113.28	113.28	113.28	113.28	110.37	0
2025-08-01	113.28	113.28	113.28	113.28	110.37	1
2025-07-31	117.20	117.20	117.20	117.20	114.19	0
2025-07-30	117.20	117.20	117.20	117.20	114.19	20
2025-07-29	118.00	120.74	117.60	118.01	114.98	102
2025-07-28	138.26	138.26	137.50	137.50	133.97	16
2025-07-25	130.00	130.00	130.00	130.00	126.66	0
2025-07-24	130.00	130.00	130.00	130.00	126.66	0
2025-07-23	130.00	130.00	130.00	130.00	126.66	0
2025-07-22	130.00	130.00	130.00	130.00	126.66	0
2025-07-21	130.00	130.00	130.00	130.00	126.66	0
2025-07-18	130.00	130.00	130.00	130.00	126.66	0
2025-07-17	130.00	130.00	130.00	130.00	126.66	0
2025-07-16	130.00	130.00	130.00	130.00	126.66	0
2025-07-15	130.00	130.00	130.00	130.00	126.66	0
2025-07-14	130.00	130.00	130.00	130.00	126.66	0
2025-07-11	130.00	130.00	130.00	130.00	126.66	1
2025-07-10	128.06	128.06	128.06	128.06	124.77	0
2025-07-09	128.06	128.06	128.06	128.06	124.77	0
2025-07-08	128.06	128.06	128.06	128.06	124.77	0
2025-07-07	128.06	128.06	128.06	128.06	124.77	0
2025-07-04	128.06	128.06	128.06	128.06	124.77	0
2025-07-03	128.06	128.06	128.06	128.06	124.77	0
2025-07-02	128.06	128.06	128.06	128.06	124.77	0
2025-07-01	128.06	128.06	128.06	128.06	124.77	0
2025-06-30	128.06	128.06	128.06	128.06	124.77	0
2025-06-27	128.06	128.06	128.06	128.06	124.77	0
2025-06-26	128.06	128.06	128.06	128.06	124.77	0
2025-06-25	128.06	128.06	128.06	128.06	124.77	0
2025-06-24	128.06	128.06	128.06	128.06	124.77	0
2025-06-23	128.06	128.06	128.06	128.06	124.77	1
2025-06-20	127.92	127.95	127.92	127.95	124.66	2
2025-06-18	124.76	127.05	124.76	127.05	123.79	2
2025-06-17	119.00	119.00	119.00	119.00	115.94	0
2025-06-16	119.00	119.00	119.00	119.00	115.94	0
2025-06-13	119.00	119.00	119.00	119.00	115.94	0
2025-06-12	119.00	119.00	119.00	119.00	115.94	0
2025-06-11	119.00	119.00	119.00	119.00	115.94	0
2025-06-10	119.00	119.00	119.00	119.00	115.94	2
2025-06-09	115.92	119.95	115.92	119.95	116.87	5
2025-06-06	114.15	114.15	114.15	114.15	111.22	0
2025-06-05	112.61	114.15	112.61	114.15	111.22	4
2025-06-04	110.88	110.88	110.88	110.88	108.03	0
2025-06-03	110.88	110.88	110.88	110.88	108.03	0
2025-06-02	110.88	110.88	110.88	110.88	108.03	0
2025-05-30	110.88	110.88	110.88	110.88	108.03	1
2025-05-29	112.17	112.17	112.17	112.17	109.29	0
2025-05-28	114.25	114.25	112.17	112.17	109.29	35
2025-05-27	112.00	112.91	111.90	112.91	110.01	5
2025-05-26	110.61	110.66	110.61	110.66	107.82	5
2025-05-23	109.55	109.55	109.16	109.16	106.36	23
2025-05-22	109.55	109.55	109.55	109.55	106.74	0
2025-05-21	113.75	113.75	109.55	109.55	106.74	13
2025-05-20	115.04	115.04	115.04	115.04	112.09	0
2025-05-19	115.04	115.04	115.04	115.04	112.09	8
2025-05-16	115.74	117.57	115.74	117.57	114.55	105
2025-05-15	117.48	117.48	117.48	117.48	114.46	0

← NewerPage 6 of 21 · 1,250 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.