Whirlpool S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	4.220	4.220	4.180	4.200	3.250	3,600
2024-08-14	4.230	4.230	4.100	4.190	3.242	2,200
2024-08-13	4.570	4.570	4.200	4.230	3.273	8,400
2024-08-12	4.570	4.570	4.350	4.350	3.366	3,200
2024-08-09	4.360	4.580	4.360	4.520	3.497	1,000
2024-08-08	4.320	4.330	4.300	4.310	3.335	900
2024-08-07	4.390	4.660	4.260	4.260	3.296	2,400
2024-08-06	4.370	4.370	4.270	4.270	3.304	200
2024-08-05	4.370	4.370	4.350	4.370	3.381	1,400
2024-08-02	4.450	4.450	4.450	4.450	3.443	700
2024-08-01	4.410	4.490	4.410	4.490	3.474	400
2024-07-31	4.410	4.410	4.350	4.410	3.412	1,600
2024-07-30	4.420	4.420	4.380	4.380	3.389	900
2024-07-29	4.420	4.420	4.420	4.420	3.420	0
2024-07-26	4.420	4.420	4.420	4.420	3.420	0
2024-07-25	4.480	4.480	4.420	4.420	3.420	2,100
2024-07-24	4.430	4.430	4.430	4.430	3.428	0
2024-07-23	4.460	4.460	4.430	4.430	3.428	1,500
2024-07-22	4.440	4.440	4.440	4.440	3.435	0
2024-07-19	4.440	4.440	4.440	4.440	3.435	200
2024-07-18	4.510	4.510	4.510	4.510	3.490	0
2024-07-17	4.510	4.510	4.510	4.510	3.490	1,600
2024-07-16	4.500	4.510	4.450	4.510	3.490	1,600
2024-07-15	4.520	4.520	4.500	4.500	3.482	1,000
2024-07-12	4.500	4.520	4.500	4.520	3.497	500
2024-07-11	4.430	4.520	4.430	4.520	3.497	1,200
2024-07-10	4.410	4.410	4.410	4.410	3.412	0
2024-07-09	4.450	4.450	4.410	4.410	3.412	500
2024-07-08	4.490	4.490	4.490	4.490	3.474	0
2024-07-05	4.460	4.490	4.450	4.490	3.474	700
2024-07-04	4.500	4.500	4.500	4.500	3.482	300
2024-07-03	4.500	4.500	4.500	4.500	3.482	900
2024-07-02	4.500	4.500	4.500	4.500	3.482	300
2024-07-01	4.550	4.550	4.440	4.550	3.521	2,100
2024-06-28	4.420	4.490	4.420	4.430	3.428	500
2024-06-27	4.430	4.430	4.420	4.420	3.420	2,100
2024-06-26	4.710	4.710	4.430	4.430	3.428	7,200
2024-06-25	4.470	4.470	4.470	4.470	3.459	300
2024-06-24	4.430	4.490	4.420	4.490	3.474	1,400
2024-06-21	4.490	4.490	4.490	4.490	3.474	0
2024-06-20	4.480	4.490	4.480	4.490	3.474	200
2024-06-19	4.440	4.470	4.430	4.450	3.443	800
2024-06-18	4.430	4.490	4.320	4.490	3.474	2,000
2024-06-17	4.500	4.500	4.500	4.500	3.482	0
2024-06-14	4.550	4.550	4.500	4.500	3.482	1,100
2024-06-13	4.550	4.550	4.550	4.550	3.521	2,400
2024-06-12	4.560	4.560	4.550	4.550	3.521	1,200
2024-06-11	4.560	4.560	4.550	4.550	3.521	600
2024-06-10	4.550	4.550	4.550	4.550	3.521	900
2024-06-07	4.550	4.550	4.550	4.550	3.521	1,500
2024-06-06	4.550	4.560	4.550	4.560	3.528	600
2024-06-05	4.550	4.580	4.550	4.550	3.521	1,600
2024-06-04	4.560	4.560	4.560	4.560	3.528	200
2024-06-03	4.550	4.550	4.550	4.550	3.521	400
2024-05-31	4.550	4.570	4.550	4.550	3.521	4,500
2024-05-29	4.550	4.570	4.550	4.550	3.521	1,300
2024-05-28	4.570	4.570	4.570	4.570	3.536	300
2024-05-27	4.610	4.610	4.580	4.580	3.544	200
2024-05-24	4.580	4.580	4.580	4.580	3.544	1,100
2024-05-23	4.640	4.640	4.550	4.550	3.521	4,700

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	0.0387 BRL
2025-12-15	0.0729 BRL
2025-10-15	0.1996 BRL
2025-09-05	0.0839 BRL
2025-06-12	0.1226 BRL
2025-04-25	0.2161 BRL
2024-12-05	0.1774 BRL
2024-09-13	0.2021 BRL
2023-12-06	0.3404 BRL
2022-12-06	0.1871 BRL
2022-07-02	0.8354 BRL
2022-06-29	0.1629 BRL
2021-11-23	0.3935 BRL
2021-05-19	0.1935 BRL
2020-12-08	0.2451 BRL
2020-04-16	0.9676 BRL
2019-07-11	0.5225 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.