Whirlpool S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	4.140	4.220	4.130	4.200	3.019	3,500
2023-11-24	4.250	4.250	4.140	4.140	2.976	5,300
2023-11-23	4.140	4.270	4.120	4.270	3.069	3,000
2023-11-22	4.180	4.190	4.180	4.190	3.012	3,300
2023-11-21	4.180	4.180	4.120	4.150	2.983	1,800
2023-11-20	4.110	4.180	4.110	4.160	2.990	5,300
2023-11-17	4.070	4.130	4.070	4.110	2.954	7,900
2023-11-16	4.150	4.170	4.050	4.050	2.911	77,600
2023-11-14	4.100	4.150	4.090	4.150	2.983	5,400
2023-11-13	4.120	4.130	4.080	4.090	2.940	1,500
2023-11-10	4.190	4.190	4.130	4.130	2.969	500
2023-11-09	4.150	4.190	4.150	4.190	3.012	2,000
2023-11-08	4.190	4.190	4.190	4.190	3.012	100
2023-11-07	4.120	4.140	4.080	4.090	2.940	1,800
2023-11-06	4.130	4.130	4.060	4.120	2.961	3,300
2023-11-03	4.150	4.180	4.100	4.120	2.961	13,000
2023-11-01	4.200	4.200	4.200	4.200	3.019	200
2023-10-31	4.240	4.290	4.180	4.180	3.004	11,600
2023-10-30	4.270	4.270	4.230	4.230	3.040	800
2023-10-27	4.270	4.270	4.270	4.270	3.069	1,000
2023-10-26	4.230	4.230	4.230	4.230	3.040	0
2023-10-25	4.240	4.240	4.230	4.230	3.040	1,100
2023-10-24	4.240	4.270	4.240	4.270	3.069	1,100
2023-10-23	4.250	4.250	4.230	4.240	3.048	1,700
2023-10-20	4.290	4.300	4.280	4.280	3.076	900
2023-10-19	4.260	4.330	4.250	4.330	3.112	600
2023-10-18	4.240	4.240	4.230	4.230	3.040	1,100
2023-10-17	4.240	4.260	4.240	4.260	3.062	300
2023-10-16	4.290	4.290	4.240	4.240	3.048	500
2023-10-13	4.260	4.290	4.230	4.270	3.069	2,100
2023-10-11	4.280	4.280	4.250	4.280	3.076	1,000
2023-10-10	4.340	4.350	4.240	4.300	3.091	1,000
2023-10-09	4.350	4.390	4.220	4.220	3.033	4,800
2023-10-06	4.320	4.400	4.320	4.380	3.148	1,800
2023-10-05	4.430	4.430	4.430	4.430	3.184	0
2023-10-04	4.410	4.450	4.410	4.430	3.184	1,300
2023-10-03	4.450	4.450	4.300	4.440	3.191	1,700
2023-10-02	4.410	4.420	4.330	4.340	3.119	3,000
2023-09-29	4.400	4.480	4.400	4.420	3.177	1,900
2023-09-28	4.350	4.500	4.340	4.500	3.234	2,400
2023-09-27	4.210	4.380	4.210	4.380	3.148	3,700
2023-09-26	4.440	4.440	4.010	4.220	3.033	25,000
2023-09-25	4.450	4.450	4.430	4.430	3.184	500
2023-09-22	4.390	4.450	4.370	4.450	3.199	13,500
2023-09-21	4.640	4.640	4.380	4.380	3.148	15,300
2023-09-20	4.680	4.680	4.510	4.660	3.349	1,600
2023-09-19	4.690	4.690	4.550	4.550	3.270	700
2023-09-18	4.600	4.600	4.600	4.600	3.306	1,000
2023-09-15	4.730	4.730	4.590	4.610	3.314	2,400
2023-09-14	4.660	4.660	4.650	4.650	3.342	300
2023-09-13	4.670	4.740	4.620	4.620	3.321	1,100
2023-09-12	4.760	4.760	4.760	4.760	3.421	100
2023-09-11	4.740	4.760	4.590	4.750	3.414	2,500
2023-09-08	4.740	5.000	4.740	4.850	3.486	12,100
2023-09-06	4.690	4.690	4.690	4.690	3.371	0
2023-09-05	4.750	4.750	4.690	4.690	3.371	700
2023-09-04	4.690	4.690	4.690	4.690	3.371	600
2023-09-01	4.760	4.760	4.760	4.760	3.421	400
2023-08-31	4.800	4.800	4.800	4.800	3.450	0
2023-08-30	4.810	4.810	4.790	4.800	3.450	800

← NewerPage 13 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.