Whirlpool Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	119.50	119.50	116.50	117.48	112.83	59
2025-05-13	118.50	119.50	118.50	119.50	114.77	440
2025-05-12	114.00	119.35	114.00	119.35	114.63	3
2025-05-09	113.20	113.95	113.20	113.95	109.44	230
2025-05-08	112.90	113.20	112.90	113.20	108.72	100
2025-05-07	108.00	108.00	108.00	108.00	103.72	0
2025-05-06	109.31	109.31	108.00	108.00	103.72	135
2025-05-05	109.31	109.31	109.31	109.31	104.98	3
2025-05-02	105.00	105.00	105.00	105.00	100.84	0
2025-04-30	106.50	106.50	105.00	105.00	100.84	55
2025-04-29	109.00	109.00	108.00	108.50	104.21	125
2025-04-28	109.75	109.75	108.50	108.50	104.21	71
2025-04-25	110.00	110.27	109.75	109.75	105.41	45
2025-04-24	110.61	110.61	109.22	109.22	104.90	2
2025-04-23	110.61	110.61	110.61	110.61	106.23	0
2025-04-22	112.25	112.25	110.00	110.61	106.23	59
2025-04-17	112.50	112.50	112.50	112.50	108.05	0
2025-04-16	118.00	118.00	112.50	112.50	108.05	395
2025-04-15	116.15	116.15	116.04	116.04	111.45	80
2025-04-14	120.32	120.32	120.32	120.32	115.56	0
2025-04-11	120.32	120.32	120.32	120.32	115.56	0
2025-04-10	120.32	120.32	120.32	120.32	115.56	1
2025-04-09	119.00	119.00	119.00	119.00	114.29	0
2025-04-08	119.00	119.00	119.00	119.00	114.29	0
2025-04-07	119.00	119.00	119.00	119.00	114.29	0
2025-04-04	120.00	120.00	119.00	119.00	114.29	2
2025-04-03	125.68	125.68	125.68	125.68	120.70	1
2025-04-02	127.78	127.78	127.78	127.78	122.72	1
2025-04-01	128.00	128.00	128.00	128.00	122.93	0
2025-03-31	127.78	128.00	127.78	128.00	122.93	2
2025-03-28	130.00	130.00	130.00	130.00	124.85	5
2025-03-27	135.66	135.66	135.66	135.66	130.29	0
2025-03-26	135.66	135.66	135.66	135.66	130.29	0
2025-03-25	135.63	135.66	135.63	135.66	130.29	9
2025-03-24	132.34	132.34	132.34	132.34	127.10	0
2025-03-21	132.34	132.34	132.34	132.34	127.10	0
2025-03-20	132.34	132.34	132.34	132.34	127.10	0
2025-03-19	132.34	132.34	132.34	132.34	127.10	0
2025-03-18	132.34	132.34	132.34	132.34	127.10	1
2025-03-17	132.21	132.21	132.21	132.21	126.98	0
2025-03-14	132.21	132.21	132.21	132.21	126.98	1
2025-03-13	130.00	130.00	130.00	130.00	124.85	1
2025-03-12	149.04	149.04	149.04	149.04	143.14	0
2025-03-11	149.04	149.04	149.04	149.04	143.14	0
2025-03-10	149.04	149.04	149.04	149.04	143.14	0
2025-03-07	149.04	149.04	149.04	149.04	143.14	0
2025-03-06	149.04	149.04	149.04	149.04	143.14	0
2025-03-05	149.04	149.04	149.04	149.04	143.14	0
2025-02-28	149.04	149.04	149.04	149.04	143.14	0
2025-02-27	149.04	149.04	149.04	149.04	143.14	0
2025-02-26	149.04	149.04	149.04	149.04	141.47	0
2025-02-25	149.04	149.04	149.04	149.04	141.47	1
2025-02-24	150.87	150.87	150.87	150.87	143.21	0
2025-02-21	150.87	150.87	150.87	150.87	143.21	30
2025-02-20	144.50	144.50	144.50	144.50	137.16	0
2025-02-19	144.50	144.50	144.50	144.50	137.16	0
2025-02-18	144.50	144.50	144.50	144.50	137.16	0
2025-02-17	144.50	144.50	144.50	144.50	137.16	0
2025-02-14	144.50	144.50	144.50	144.50	137.16	0
2025-02-13	144.50	144.50	144.50	144.50	137.16	0

← NewerPage 7 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.