Whirlpool S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	4.560	4.580	4.500	4.510	3.242	900
2023-06-01	4.500	4.500	4.450	4.450	3.199	200
2023-05-31	4.420	4.470	4.420	4.470	3.213	300
2023-05-30	4.420	4.420	4.400	4.400	3.163	3,100
2023-05-29	4.430	4.480	4.420	4.440	3.191	800
2023-05-26	4.440	4.450	4.440	4.450	3.199	2,200
2023-05-25	4.470	4.470	4.380	4.380	3.148	3,400
2023-05-24	4.460	4.460	4.400	4.400	3.163	400
2023-05-23	4.410	4.410	4.410	4.410	3.170	100
2023-05-22	4.430	4.440	4.420	4.440	3.191	3,000
2023-05-19	4.390	4.440	4.380	4.440	3.191	1,900
2023-05-18	4.440	4.440	4.410	4.430	3.184	1,100
2023-05-17	4.430	4.440	4.380	4.380	3.148	400
2023-05-16	4.400	4.420	4.370	4.380	3.148	2,400
2023-05-15	4.420	4.420	4.370	4.380	3.148	4,100
2023-05-12	4.420	4.460	4.420	4.460	3.206	300
2023-05-11	4.460	4.460	4.390	4.450	3.199	1,600
2023-05-10	4.420	4.450	4.410	4.410	3.170	1,000
2023-05-09	4.420	4.420	4.420	4.420	3.177	1,700
2023-05-08	4.460	4.470	4.410	4.410	3.170	2,900
2023-05-05	4.370	4.460	4.370	4.430	3.184	4,500
2023-05-04	4.400	4.400	4.380	4.380	3.148	200
2023-05-03	4.370	4.400	4.370	4.400	3.163	600
2023-05-02	4.370	4.400	4.370	4.370	3.141	1,300
2023-04-28	4.370	4.390	4.370	4.390	3.155	1,900
2023-04-27	4.390	4.390	4.390	4.390	3.155	100
2023-04-26	4.370	4.370	4.370	4.370	3.141	400
2023-04-25	4.370	4.370	4.370	4.370	3.141	100
2023-04-24	4.370	4.390	4.370	4.370	3.141	800
2023-04-20	4.390	4.420	4.380	4.380	3.148	700
2023-04-19	4.380	4.380	4.370	4.370	3.141	1,400
2023-04-18	4.440	4.440	4.410	4.410	3.170	6,200
2023-04-17	4.480	4.480	4.410	4.440	3.191	1,500
2023-04-14	4.440	4.440	4.440	4.440	3.191	100
2023-04-13	4.440	4.440	4.440	4.440	3.191	200
2023-04-12	4.470	4.480	4.430	4.430	3.184	1,400
2023-04-11	4.370	4.370	4.370	4.370	3.141	9,900
2023-04-10	4.380	4.380	4.370	4.370	3.141	1,600
2023-04-06	4.400	4.400	4.370	4.370	3.141	3,400
2023-04-05	4.380	4.400	4.370	4.400	3.163	700
2023-04-04	4.380	4.380	4.380	4.380	3.148	200
2023-04-03	4.380	4.490	4.370	4.390	3.155	3,000
2023-03-31	4.380	4.380	4.380	4.380	3.148	100
2023-03-30	4.370	4.410	4.370	4.410	3.170	2,800
2023-03-29	4.370	4.410	4.370	4.380	3.148	3,200
2023-03-28	4.370	4.370	4.370	4.370	3.141	300
2023-03-27	4.370	4.370	4.370	4.370	3.141	400
2023-03-24	4.370	4.400	4.370	4.370	3.141	4,200
2023-03-23	4.370	4.400	4.370	4.390	3.155	4,800
2023-03-22	4.380	4.380	4.370	4.370	3.141	700
2023-03-21	4.380	4.380	4.380	4.380	3.148	200
2023-03-20	4.380	4.410	4.380	4.410	3.170	400
2023-03-17	4.390	4.390	4.370	4.380	3.148	5,000
2023-03-16	4.400	4.400	4.400	4.400	3.163	0
2023-03-15	4.410	4.410	4.380	4.400	3.163	1,100
2023-03-14	4.390	4.390	4.390	4.390	3.155	900
2023-03-13	4.460	4.460	4.380	4.390	3.155	2,000
2023-03-10	4.410	4.420	4.380	4.390	3.155	3,000
2023-03-09	4.440	4.440	4.350	4.420	3.177	3,400
2023-03-08	4.500	4.500	4.430	4.430	3.184	400

← NewerPage 15 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.