Whirlpool S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	5.250	5.420	5.250	5.330	3.696	900
2022-09-08	5.250	5.250	5.250	5.250	3.640	100
2022-09-06	5.130	5.480	5.110	5.300	3.675	4,000
2022-09-05	5.360	5.390	5.120	5.150	3.571	4,400
2022-09-02	5.270	5.300	5.260	5.260	3.647	4,400
2022-09-01	5.450	5.570	5.000	5.370	3.723	25,100
2022-08-31	5.440	5.440	5.410	5.420	3.758	4,600
2022-08-30	5.620	5.630	5.390	5.410	3.751	5,000
2022-08-29	5.330	5.700	5.290	5.580	3.869	10,300
2022-08-26	5.350	5.390	5.270	5.270	3.654	2,200
2022-08-25	5.180	5.380	5.180	5.360	3.716	5,300
2022-08-24	5.100	5.280	5.100	5.120	3.550	4,400
2022-08-23	5.010	5.180	5.000	5.100	3.536	1,100
2022-08-22	5.050	5.050	5.050	5.050	3.501	200
2022-08-19	5.050	5.050	5.050	5.050	3.501	100
2022-08-18	5.050	5.100	5.050	5.100	3.536	1,300
2022-08-17	5.010	5.040	5.010	5.010	3.474	700
2022-08-16	4.910	5.020	4.910	5.010	3.474	1,300
2022-08-15	4.970	5.010	4.940	5.000	3.467	5,000
2022-08-12	4.880	4.900	4.830	4.900	3.397	3,600
2022-08-11	4.810	4.900	4.800	4.890	3.390	4,200
2022-08-10	4.790	4.860	4.790	4.860	3.370	1,500
2022-08-09	4.740	4.800	4.740	4.800	3.328	3,000
2022-08-08	4.740	4.740	4.700	4.740	3.286	3,200
2022-08-05	4.630	4.730	4.630	4.730	3.280	1,000
2022-08-04	4.750	4.750	4.630	4.630	3.210	4,600
2022-08-03	4.700	4.700	4.600	4.690	3.252	3,600
2022-08-02	4.710	4.710	4.590	4.590	3.182	4,800
2022-08-01	4.740	4.750	4.650	4.650	3.224	2,200
2022-07-29	4.770	4.770	4.640	4.700	3.259	1,500
2022-07-28	4.650	4.750	4.650	4.690	3.252	2,200
2022-07-27	4.710	4.740	4.700	4.740	3.286	300
2022-07-26	4.710	4.710	4.710	4.710	3.266	100
2022-07-25	4.660	4.720	4.660	4.720	3.273	600
2022-07-22	4.680	4.680	4.620	4.660	3.231	1,500
2022-07-21	4.680	4.700	4.670	4.700	3.259	900
2022-07-20	4.600	4.700	4.600	4.680	3.245	300
2022-07-19	4.580	4.760	4.580	4.740	3.286	1,300
2022-07-18	4.760	4.760	4.560	4.560	3.162	500
2022-07-15	4.640	4.640	4.550	4.630	3.210	1,500
2022-07-14	4.520	4.650	4.420	4.650	3.224	1,500
2022-07-13	4.660	4.670	4.660	4.660	3.231	700
2022-07-12	4.650	4.650	4.600	4.610	3.196	1,600
2022-07-11	4.670	4.670	4.600	4.600	3.189	700
2022-07-08	4.530	4.680	4.530	4.660	3.231	3,200
2022-07-07	4.650	4.650	4.650	4.650	3.224	500
2022-07-06	4.530	4.550	4.500	4.550	3.155	5,700
2022-07-05	4.550	4.550	4.520	4.520	3.134	1,100
2022-07-04	4.690	4.690	4.680	4.680	3.245	1,000
2022-07-01	4.660	4.700	4.600	4.600	2.610	900
2022-06-30	4.880	4.880	4.670	4.670	2.650	2,200
2022-06-29	4.750	4.760	4.750	4.760	2.701	300
2022-06-28	4.730	4.790	4.730	4.760	2.609	1,100
2022-06-27	4.600	4.710	4.590	4.590	2.515	5,200
2022-06-24	4.680	4.740	4.600	4.600	2.521	1,200
2022-06-23	4.650	4.730	4.640	4.730	2.592	1,300
2022-06-22	4.780	4.780	4.760	4.760	2.609	400
2022-06-21	4.670	4.820	4.620	4.820	2.641	1,000
2022-06-20	4.710	4.710	4.710	4.710	2.581	100
2022-06-17	4.700	4.700	4.700	4.700	2.576	500

← NewerPage 18 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.