Whirlpool S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 6.800 | 6.800 | 6.700 | 6.770 | 3.710 | 400 |
| 2021-12-20 | 6.580 | 6.800 | 6.490 | 6.800 | 3.726 | 6,100 |
| 2021-12-17 | 6.800 | 6.830 | 6.710 | 6.710 | 3.677 | 1,100 |
| 2021-12-16 | 6.690 | 6.690 | 6.690 | 6.690 | 3.666 | 700 |
| 2021-12-15 | 6.740 | 6.750 | 6.610 | 6.650 | 3.644 | 3,400 |
| 2021-12-14 | 6.710 | 6.710 | 6.610 | 6.610 | 3.622 | 1,300 |
| 2021-12-13 | 6.670 | 6.680 | 6.530 | 6.680 | 3.661 | 1,400 |
| 2021-12-10 | 6.580 | 6.640 | 6.580 | 6.610 | 3.622 | 1,400 |
| 2021-12-09 | 6.530 | 6.530 | 6.480 | 6.480 | 3.551 | 10,600 |
| 2021-12-08 | 6.580 | 6.580 | 6.450 | 6.480 | 3.551 | 4,600 |
| 2021-12-07 | 6.600 | 6.680 | 6.500 | 6.580 | 3.606 | 5,500 |
| 2021-12-06 | 6.470 | 6.540 | 6.470 | 6.500 | 3.562 | 3,100 |
| 2021-12-03 | 6.510 | 6.540 | 6.420 | 6.540 | 3.584 | 1,500 |
| 2021-12-02 | 6.370 | 6.540 | 6.350 | 6.410 | 3.513 | 3,300 |
| 2021-12-01 | 6.520 | 6.520 | 6.350 | 6.410 | 3.513 | 11,500 |
| 2021-11-30 | 6.520 | 6.620 | 6.250 | 6.550 | 3.589 | 14,400 |
| 2021-11-29 | 6.560 | 6.600 | 6.490 | 6.500 | 3.562 | 11,100 |
| 2021-11-26 | 6.540 | 6.630 | 6.520 | 6.520 | 3.573 | 4,000 |
| 2021-11-25 | 6.670 | 6.980 | 6.510 | 6.540 | 3.584 | 12,100 |
| 2021-11-24 | 6.990 | 6.990 | 6.500 | 6.630 | 3.633 | 4,200 |
| 2021-11-23 | 7.170 | 7.490 | 7.170 | 7.440 | 4.077 | 25,800 |
| 2021-11-22 | 7.040 | 7.500 | 7.030 | 7.170 | 3.714 | 20,800 |
| 2021-11-19 | 6.890 | 7.000 | 6.890 | 6.940 | 3.594 | 10,700 |
| 2021-11-18 | 6.740 | 6.910 | 6.740 | 6.910 | 3.579 | 4,700 |
| 2021-11-17 | 6.640 | 6.740 | 6.610 | 6.740 | 3.491 | 5,000 |
| 2021-11-16 | 6.700 | 6.770 | 6.700 | 6.710 | 3.475 | 3,800 |
| 2021-11-12 | 6.740 | 6.750 | 6.700 | 6.700 | 3.470 | 1,800 |
| 2021-11-11 | 6.740 | 6.750 | 6.740 | 6.750 | 3.496 | 1,600 |
| 2021-11-10 | 6.680 | 6.680 | 6.620 | 6.650 | 3.444 | 4,900 |
| 2021-11-09 | 6.700 | 6.770 | 6.620 | 6.620 | 3.429 | 4,400 |
| 2021-11-08 | 6.550 | 6.770 | 6.550 | 6.700 | 3.470 | 1,500 |
| 2021-11-05 | 6.550 | 6.560 | 6.530 | 6.530 | 3.382 | 2,300 |
| 2021-11-04 | 6.500 | 6.610 | 6.470 | 6.540 | 3.387 | 5,200 |
| 2021-11-03 | 6.700 | 6.720 | 6.500 | 6.500 | 3.367 | 24,700 |
| 2021-11-01 | 6.610 | 6.720 | 6.600 | 6.720 | 3.481 | 14,500 |
| 2021-10-29 | 6.810 | 6.810 | 6.650 | 6.660 | 3.449 | 3,000 |
| 2021-10-28 | 6.940 | 7.000 | 6.810 | 6.810 | 3.527 | 1,000 |
| 2021-10-27 | 6.850 | 6.950 | 6.850 | 6.870 | 3.558 | 6,600 |
| 2021-10-26 | 6.930 | 6.930 | 6.820 | 6.850 | 3.548 | 1,100 |
| 2021-10-25 | 6.810 | 6.930 | 6.810 | 6.930 | 3.589 | 4,500 |
| 2021-10-22 | 6.650 | 6.820 | 6.640 | 6.810 | 3.527 | 14,100 |
← NewerPage 21 of 21 · 1,241 trading days
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.