Whirlpool Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.400	35.400	33.030	33.430	33.430	1,163
2026-10-16	36.160	36.560	35.500	35.500	35.500	451
2026-10-15	36.360	36.360	35.550	35.550	35.550	33
2026-10-14	36.000	36.000	36.000	36.000	36.000	0
2026-10-13	36.000	36.000	36.000	36.000	36.000	3
2026-10-09	36.120	36.120	35.840	36.000	36.000	125
2026-10-08	36.290	36.290	36.290	36.290	36.290	1
2026-10-07	37.660	37.660	35.720	36.280	36.280	272
2026-10-06	38.160	38.160	37.740	37.740	37.740	205
2026-10-05	39.000	39.000	37.160	38.000	38.000	377
2026-10-02	40.080	40.080	39.640	39.760	39.760	161
2026-10-01	39.000	40.160	39.000	40.040	40.040	199
2026-09-30	40.640	40.920	39.640	39.880	39.880	426
2026-09-29	41.960	41.960	41.960	41.960	41.960	0
2026-09-28	40.090	41.960	40.000	41.960	41.960	396
2026-09-25	43.080	43.080	43.080	43.080	43.080	50
2026-09-24	43.200	43.200	43.200	43.200	43.200	2
2026-09-23	43.200	43.200	43.200	43.200	43.200	108
2026-09-22	42.840	42.920	42.840	42.920	42.920	71
2026-09-21	41.010	42.280	40.600	42.040	42.040	825
2026-09-18	42.400	42.400	41.600	41.600	41.600	78
2026-09-17	42.000	42.400	42.000	42.400	42.400	114
2026-09-16	43.120	43.240	42.560	43.240	43.240	887
2026-09-15	44.500	44.500	42.700	42.800	42.800	434
2026-09-14	45.430	45.430	44.500	44.500	44.500	115
2026-09-11	45.670	45.670	45.400	45.400	45.400	62
2026-09-10	46.500	46.500	45.600	45.600	45.600	163
2026-09-09	47.000	47.150	46.050	46.350	46.350	195
2026-09-08	51.100	51.100	51.100	51.100	51.100	7
2026-09-07	51.100	51.100	51.100	51.100	51.100	0
2026-09-04	51.100	51.100	51.100	51.100	51.100	100
2026-09-03	48.950	48.950	48.950	48.950	48.950	158
2026-09-02	53.000	53.000	50.050	50.050	50.050	103
2026-09-01	53.000	53.000	53.000	53.000	53.000	0
2026-08-31	53.000	53.000	53.000	53.000	53.000	1
2026-08-28	51.200	51.200	51.200	51.200	51.200	0
2026-08-27	51.200	51.200	51.200	51.200	51.200	100
2026-08-26	51.520	51.520	51.520	51.520	51.520	0
2026-08-25	51.520	51.520	51.520	51.520	51.520	0
2026-08-24	51.520	51.520	51.520	51.520	51.520	1
2026-08-21	53.320	53.320	53.320	53.320	53.320	2
2026-08-20	55.250	55.250	55.250	55.250	55.250	0
2026-08-19	55.250	55.250	55.250	55.250	55.250	0
2026-08-18	55.250	55.250	55.250	55.250	55.250	0
2026-08-17	55.250	55.250	55.250	55.250	55.250	0
2026-08-14	55.250	55.250	55.250	55.250	55.250	0
2026-08-13	55.250	55.250	55.250	55.250	55.250	0
2026-08-12	55.250	55.250	55.250	55.250	55.250	0
2026-08-11	55.250	55.250	55.250	55.250	55.250	1
2026-08-10	53.820	53.900	53.820	53.900	53.900	400
2026-08-07	55.960	56.220	55.920	55.920	55.920	104
2026-08-06	55.920	55.920	55.000	55.000	55.000	155
2026-08-05	58.490	60.080	58.490	58.620	58.620	78
2026-08-04	54.500	57.200	54.500	57.050	57.050	1,075
2026-08-03	50.650	50.650	50.150	50.200	50.200	325
2026-07-31	47.760	47.760	47.580	47.750	47.750	34
2026-07-30	48.830	49.040	48.350	48.350	48.350	1,500
2026-07-29	49.150	49.150	49.150	49.150	49.150	192
2026-07-28	48.600	48.600	48.600	48.600	48.600	0
2026-07-27	48.600	48.600	48.600	48.600	48.600	10

Page 1 of 3 · 127 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.