Whirlpool S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	4.220	4.270	4.220	4.230	3.273	1,000
2024-02-23	4.220	4.220	4.220	4.220	3.265	0
2024-02-22	4.250	4.300	4.220	4.220	3.265	2,800
2024-02-21	4.290	4.290	4.240	4.290	3.319	2,800
2024-02-20	4.260	4.290	4.260	4.290	3.319	2,000
2024-02-19	4.220	4.250	4.220	4.250	3.288	700
2024-02-16	4.210	4.290	4.210	4.270	3.304	1,200
2024-02-15	4.210	4.220	4.200	4.210	3.258	2,000
2024-02-14	4.210	4.210	4.200	4.200	3.250	8,100
2024-02-09	4.110	4.300	4.110	4.270	3.304	5,900
2024-02-08	4.240	4.240	4.160	4.170	3.227	900
2024-02-07	4.280	4.280	4.280	4.280	3.312	0
2024-02-06	4.200	4.280	4.200	4.280	3.312	2,100
2024-02-05	4.220	4.220	4.200	4.220	3.265	1,500
2024-02-02	4.230	4.230	4.200	4.220	3.265	800
2024-02-01	4.200	4.230	4.200	4.230	3.273	9,000
2024-01-31	4.190	4.200	4.160	4.200	3.250	2,800
2024-01-30	4.150	4.150	4.150	4.150	3.211	7,100
2024-01-29	4.160	4.200	4.160	4.190	3.242	8,700
2024-01-26	4.150	4.170	4.150	4.150	3.211	3,400
2024-01-25	4.130	4.130	4.120	4.120	3.188	700
2024-01-24	4.180	4.190	4.170	4.190	3.242	6,300
2024-01-23	4.150	4.150	4.120	4.130	3.196	2,200
2024-01-22	4.200	4.200	4.200	4.200	3.250	1,000
2024-01-19	4.190	4.230	4.160	4.210	3.258	2,500
2024-01-18	4.190	4.190	4.160	4.190	3.242	800
2024-01-17	4.200	4.200	4.190	4.190	3.242	1,500
2024-01-16	4.210	4.230	4.200	4.200	3.250	20,300
2024-01-15	4.280	4.280	4.210	4.210	3.258	1,300
2024-01-12	4.270	4.300	4.200	4.280	3.312	1,800
2024-01-11	4.330	4.330	4.000	4.220	3.265	43,200
2024-01-10	4.340	4.370	4.340	4.340	3.358	1,500
2024-01-09	4.390	4.430	4.380	4.390	3.397	1,400
2024-01-08	4.340	4.440	4.340	4.420	3.420	500
2024-01-05	4.400	4.400	4.400	4.400	3.405	1,000
2024-01-04	4.360	4.410	4.360	4.400	3.405	11,300
2024-01-03	4.420	4.420	4.380	4.380	3.389	2,700
2024-01-02	4.410	4.410	4.340	4.400	3.405	11,700
2023-12-28	4.410	4.410	4.400	4.400	3.405	10,100
2023-12-27	4.470	4.470	4.400	4.400	3.405	2,900
2023-12-26	4.410	4.410	4.370	4.410	3.412	1,800
2023-12-22	4.280	4.430	4.280	4.410	3.412	4,200
2023-12-21	4.210	4.250	4.200	4.250	3.288	5,500
2023-12-20	4.250	4.260	4.210	4.210	3.258	1,200
2023-12-19	4.170	4.250	4.160	4.200	3.250	10,500
2023-12-18	4.170	4.200	4.120	4.200	3.250	12,200
2023-12-15	4.310	4.320	3.910	4.040	3.126	34,100
2023-12-14	4.510	4.700	4.300	4.300	3.327	19,900
2023-12-13	4.150	4.600	4.150	4.450	3.443	18,100
2023-12-12	4.110	4.120	4.100	4.100	3.172	3,000
2023-12-11	4.130	4.130	4.050	4.100	3.172	8,700
2023-12-08	4.160	4.160	4.150	4.150	3.211	5,300
2023-12-07	4.200	4.300	4.070	4.150	3.211	29,500
2023-12-06	4.830	5.000	4.800	4.820	3.730	38,600
2023-12-05	4.740	4.840	4.560	4.790	3.443	15,100
2023-12-04	4.300	4.710	4.300	4.550	3.270	13,800
2023-12-01	4.250	4.250	4.200	4.250	3.055	4,600
2023-11-30	4.190	4.240	4.190	4.240	3.048	5,800
2023-11-29	4.200	4.250	4.200	4.250	3.055	2,800
2023-11-28	4.200	4.200	4.150	4.160	2.990	2,300

← NewerPage 12 of 21 · 1,242 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.