Whirlpool S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	4.620	4.620	4.600	4.600	3.306	1,500
2023-08-28	4.620	4.620	4.620	4.620	3.321	0
2023-08-25	4.750	4.750	4.620	4.620	3.321	500
2023-08-24	4.750	4.750	4.750	4.750	3.414	9,000
2023-08-23	4.780	4.780	4.750	4.750	3.414	1,100
2023-08-22	4.810	4.820	4.780	4.780	3.436	5,600
2023-08-21	5.000	5.000	4.810	4.810	3.457	400
2023-08-18	4.850	4.850	4.810	4.810	3.457	2,600
2023-08-17	4.840	4.840	4.840	4.840	3.479	100
2023-08-16	4.830	4.830	4.830	4.830	3.472	200
2023-08-15	4.820	4.830	4.820	4.830	3.472	900
2023-08-14	4.910	4.910	4.840	4.850	3.486	700
2023-08-11	4.910	4.910	4.910	4.910	3.529	700
2023-08-10	5.020	5.030	4.910	4.910	3.529	2,400
2023-08-09	4.970	5.040	4.920	5.030	3.615	1,400
2023-08-08	5.070	5.070	4.880	4.940	3.551	4,200
2023-08-07	5.130	5.130	5.100	5.110	3.673	900
2023-08-04	4.980	5.110	4.980	5.000	3.594	43,300
2023-08-03	4.990	4.990	4.900	4.980	3.579	1,200
2023-08-02	5.000	5.000	4.940	4.940	3.551	900
2023-08-01	5.000	5.000	4.990	4.990	3.587	800
2023-07-31	4.990	5.000	4.910	5.000	3.594	1,200
2023-07-28	4.980	4.980	4.970	4.970	3.572	1,600
2023-07-27	4.990	5.000	4.900	5.000	3.594	1,400
2023-07-26	4.840	5.130	4.840	4.930	3.544	1,400
2023-07-25	4.870	5.040	4.850	4.950	3.558	2,000
2023-07-24	4.920	4.920	4.860	4.870	3.500	600
2023-07-21	4.810	4.940	4.810	4.920	3.536	4,900
2023-07-20	4.810	4.820	4.810	4.820	3.464	700
2023-07-19	4.930	4.930	4.820	4.900	3.522	1,100
2023-07-18	4.840	5.030	4.770	4.920	3.536	1,400
2023-07-17	5.000	5.000	4.810	4.830	3.472	2,700
2023-07-14	5.060	5.060	4.930	5.000	3.594	1,800
2023-07-13	4.700	5.150	4.680	5.150	3.702	14,500
2023-07-12	4.590	4.700	4.590	4.650	3.342	3,900
2023-07-11	4.590	4.590	4.590	4.590	3.299	100
2023-07-10	4.590	4.590	4.590	4.590	3.299	100
2023-07-07	4.630	4.630	4.630	4.630	3.328	0
2023-07-06	4.660	4.660	4.620	4.630	3.328	600
2023-07-05	4.610	4.620	4.600	4.600	3.306	3,000
2023-07-04	4.610	4.640	4.610	4.640	3.335	600
2023-07-03	4.620	4.640	4.620	4.640	3.335	600
2023-06-30	4.580	4.690	4.580	4.600	3.306	5,200
2023-06-29	4.580	4.580	4.560	4.570	3.285	400
2023-06-28	4.590	4.590	4.500	4.590	3.299	1,400
2023-06-27	4.550	4.600	4.500	4.510	3.242	2,000
2023-06-26	4.630	4.630	4.630	4.630	3.328	300
2023-06-23	4.570	4.600	4.570	4.600	3.306	600
2023-06-22	4.640	4.640	4.540	4.640	3.335	3,300
2023-06-21	4.660	4.660	4.660	4.660	3.349	4,000
2023-06-20	4.590	4.660	4.590	4.660	3.349	22,400
2023-06-19	4.640	4.660	4.600	4.650	3.342	1,500
2023-06-16	4.580	4.580	4.580	4.580	3.292	100
2023-06-15	4.560	4.690	4.560	4.660	3.349	1,900
2023-06-14	4.550	4.680	4.550	4.550	3.270	1,700
2023-06-13	4.550	4.620	4.550	4.600	3.306	600
2023-06-12	4.690	4.690	4.530	4.530	3.256	3,600
2023-06-09	4.640	4.640	4.590	4.590	3.299	2,100
2023-06-07	4.630	4.670	4.630	4.670	3.357	3,100
2023-06-06	4.580	4.580	4.550	4.550	3.270	2,100

← NewerPage 14 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.