Whirlpool S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	4.400	4.530	4.340	4.490	3.227	1,400
2023-03-06	4.430	4.500	4.400	4.420	3.177	2,600
2023-03-03	4.540	4.590	4.500	4.500	3.234	1,600
2023-03-02	4.470	4.540	4.440	4.540	3.263	900
2023-03-01	4.510	4.510	4.470	4.470	3.213	2,400
2023-02-28	4.510	4.590	4.480	4.570	3.285	1,900
2023-02-27	4.620	4.620	4.480	4.480	3.220	2,600
2023-02-24	4.650	4.650	4.620	4.620	3.321	500
2023-02-23	4.620	4.620	4.550	4.580	3.292	900
2023-02-22	4.590	4.600	4.550	4.580	3.292	3,700
2023-02-17	4.510	4.510	4.510	4.510	3.242	100
2023-02-16	4.480	4.590	4.480	4.510	3.242	2,600
2023-02-15	4.480	4.480	4.480	4.480	3.220	700
2023-02-14	4.660	4.660	4.470	4.470	3.213	2,200
2023-02-13	4.470	4.470	4.460	4.460	3.206	500
2023-02-10	4.690	4.700	4.470	4.480	3.220	12,400
2023-02-08	4.600	4.700	4.600	4.640	3.335	2,100
2023-02-07	4.580	4.580	4.580	4.580	3.292	0
2023-02-06	4.600	4.600	4.580	4.580	3.292	400
2023-02-03	4.560	4.630	4.560	4.600	3.306	800
2023-02-02	4.600	4.720	4.560	4.560	3.278	800
2023-02-01	4.600	4.640	4.600	4.610	3.314	1,600
2023-01-31	4.560	4.560	4.540	4.540	3.263	1,700
2023-01-30	4.650	4.700	4.520	4.580	3.292	5,200
2023-01-27	4.690	4.690	4.640	4.650	3.342	700
2023-01-26	4.650	4.650	4.640	4.640	3.335	200
2023-01-25	4.680	4.680	4.630	4.630	3.328	3,600
2023-01-24	4.650	4.710	4.640	4.640	3.335	4,500
2023-01-23	4.650	4.700	4.650	4.650	3.342	2,100
2023-01-20	4.590	4.740	4.590	4.600	3.306	3,100
2023-01-19	4.590	4.590	4.550	4.560	3.278	1,700
2023-01-18	4.600	4.600	4.500	4.500	3.234	2,900
2023-01-17	4.560	4.600	4.550	4.600	3.306	1,800
2023-01-16	4.590	4.590	4.580	4.580	3.292	1,400
2023-01-13	4.600	4.600	4.580	4.590	3.299	1,000
2023-01-12	4.620	4.630	4.600	4.620	3.321	26,100
2023-01-11	4.670	4.670	4.650	4.670	3.357	3,800
2023-01-10	4.720	4.730	4.690	4.700	3.378	1,000
2023-01-09	4.760	4.760	4.680	4.730	3.400	1,100
2023-01-06	4.760	4.760	4.760	4.760	3.421	200
2023-01-05	4.760	4.760	4.650	4.740	3.407	1,400
2023-01-04	4.770	4.770	4.770	4.770	3.429	1,300
2023-01-03	4.730	4.780	4.730	4.760	3.421	900
2023-01-02	4.780	4.780	4.600	4.600	3.306	600
2022-12-29	4.840	4.840	4.780	4.780	3.436	2,900
2022-12-28	4.850	4.870	4.770	4.800	3.450	1,300
2022-12-27	4.860	4.870	4.860	4.870	3.500	300
2022-12-26	4.750	4.750	4.620	4.630	3.328	400
2022-12-23	4.690	4.720	4.690	4.720	3.393	1,000
2022-12-22	4.710	4.710	4.690	4.690	3.371	800
2022-12-21	4.670	4.680	4.670	4.680	3.364	200
2022-12-20	4.510	4.670	4.510	4.610	3.314	2,800
2022-12-19	4.520	4.550	4.510	4.540	3.263	2,500
2022-12-16	4.730	4.730	4.520	4.520	3.249	1,700
2022-12-15	4.530	4.760	4.470	4.620	3.321	3,100
2022-12-14	4.770	4.770	4.570	4.570	3.285	1,200
2022-12-13	4.750	4.780	4.600	4.640	3.335	2,200
2022-12-12	4.700	4.890	4.620	4.750	3.414	7,500
2022-12-09	4.990	4.990	4.810	4.810	3.457	2,500
2022-12-08	5.030	5.030	4.860	4.860	3.493	2,300

← NewerPage 16 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.