Whirlpool S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	5.890	5.900	5.890	5.890	3.228	2,600
2022-03-18	5.850	5.890	5.800	5.880	3.222	2,100
2022-03-17	5.920	5.950	5.800	5.850	3.206	5,800
2022-03-16	5.720	5.950	5.700	5.840	3.200	15,100
2022-03-15	5.810	6.000	5.690	5.850	3.206	32,200
2022-03-14	5.870	5.990	5.800	5.860	3.211	40,200
2022-03-11	5.950	5.970	5.840	5.840	3.200	3,900
2022-03-10	5.850	5.930	5.810	5.880	3.222	4,200
2022-03-09	5.770	5.970	5.770	5.920	3.244	1,800
2022-03-08	5.900	5.910	5.690	5.690	3.118	4,200
2022-03-07	5.920	5.920	5.790	5.800	3.178	8,800
2022-03-04	6.140	6.140	5.920	5.920	3.244	9,300
2022-03-03	6.070	6.170	6.060	6.080	3.332	5,900
2022-03-02	6.150	6.160	6.080	6.160	3.376	4,600
2022-02-25	5.910	6.170	5.910	6.090	3.337	1,400
2022-02-24	6.000	6.000	5.700	5.870	3.217	5,000
2022-02-23	6.110	6.190	5.620	6.110	3.348	9,100
2022-02-22	6.120	6.270	6.070	6.100	3.343	8,200
2022-02-21	6.130	6.140	6.060	6.060	3.321	2,500
2022-02-18	6.180	6.210	6.060	6.130	3.359	9,600
2022-02-17	6.130	6.180	6.130	6.160	3.376	4,300
2022-02-16	6.130	6.270	6.090	6.090	3.337	8,600
2022-02-15	6.230	6.260	6.120	6.190	3.392	4,200
2022-02-14	6.250	6.250	6.210	6.210	3.403	4,000
2022-02-11	6.230	6.290	6.210	6.290	3.447	3,900
2022-02-10	6.250	6.280	6.210	6.250	3.425	2,200
2022-02-09	6.250	6.330	6.250	6.250	3.425	2,100
2022-02-08	6.240	6.250	6.240	6.240	3.420	600
2022-02-07	6.330	6.340	6.200	6.200	3.398	7,800
2022-02-04	6.390	6.410	6.310	6.330	3.469	7,500
2022-02-03	6.450	6.470	6.350	6.350	3.480	1,800
2022-02-02	6.410	6.410	6.360	6.360	3.485	1,000
2022-02-01	6.190	6.440	6.180	6.400	3.507	6,600
2022-01-31	6.310	6.440	6.310	6.440	3.529	1,700
2022-01-28	6.410	6.450	6.050	6.380	3.496	7,500
2022-01-27	6.390	6.400	6.360	6.400	3.507	700
2022-01-26	6.350	6.390	6.340	6.390	3.502	2,800
2022-01-25	6.460	6.460	6.330	6.330	3.469	2,000
2022-01-24	6.350	6.350	6.340	6.340	3.474	500
2022-01-21	6.310	6.390	6.310	6.320	3.463	1,600
2022-01-20	6.320	6.540	6.250	6.300	3.452	2,000
2022-01-19	6.280	6.290	6.220	6.230	3.414	4,800
2022-01-18	6.270	6.330	6.220	6.240	3.420	2,900
2022-01-17	6.500	6.500	6.000	6.290	3.447	10,300
2022-01-14	6.550	6.550	6.490	6.540	3.584	1,100
2022-01-13	6.530	6.650	6.480	6.550	3.589	1,800
2022-01-12	6.560	6.750	6.510	6.580	3.606	5,200
2022-01-11	6.670	6.670	6.480	6.560	3.595	3,000
2022-01-10	6.670	6.670	6.560	6.560	3.595	1,600
2022-01-07	6.790	6.790	6.750	6.750	3.699	1,200
2022-01-06	6.530	6.800	6.440	6.800	3.726	3,100
2022-01-05	6.780	6.780	6.760	6.760	3.705	400
2022-01-04	6.720	6.800	6.720	6.750	3.699	1,000
2022-01-03	6.710	6.750	6.710	6.720	3.683	400
2021-12-30	6.720	6.720	6.600	6.710	3.677	300
2021-12-29	6.590	6.590	6.560	6.560	3.595	900
2021-12-28	6.550	6.550	6.550	6.550	3.589	0
2021-12-27	6.530	6.610	6.530	6.550	3.589	500
2021-12-23	6.530	6.530	6.530	6.530	3.579	100
2021-12-22	6.700	6.700	6.700	6.700	3.672	300

← NewerPage 20 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.