Whirlpool S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.070	4.070	4.050	4.060	4.021	3,100
2026-04-23	4.110	4.130	4.080	4.080	4.041	2,700
2026-04-22	4.070	4.200	4.050	4.180	4.140	13,900
2026-04-20	4.090	4.090	4.090	4.090	4.051	2,100
2026-04-17	4.100	4.100	4.080	4.090	4.051	1,500
2026-04-16	4.110	4.110	4.070	4.070	4.031	1,100
2026-04-15	4.090	4.100	4.080	4.080	4.041	1,900
2026-04-14	4.110	4.120	4.080	4.090	4.051	2,400
2026-04-13	4.130	4.130	4.130	4.130	4.091	200
2026-04-10	4.020	4.080	4.020	4.030	3.992	11,500
2026-04-09	4.000	4.040	4.000	4.010	3.972	8,800
2026-04-08	4.000	4.070	4.000	4.000	3.962	12,500
2026-04-07	4.020	4.070	3.960	4.000	3.962	12,300
2026-04-06	4.070	4.130	4.020	4.020	3.982	4,500
2026-04-02	4.040	4.070	4.020	4.020	3.982	6,900
2026-04-01	4.140	4.140	4.030	4.100	4.061	4,100
2026-03-31	4.150	4.150	4.030	4.040	4.002	4,400
2026-03-30	4.080	4.090	3.990	3.990	3.952	7,700
2026-03-27	4.150	4.180	3.960	3.960	3.922	22,000
2026-03-26	4.170	4.200	4.120	4.120	4.081	5,600
2026-03-25	4.160	4.190	4.150	4.180	4.140	4,100
2026-03-24	4.110	4.180	4.110	4.180	4.140	7,100
2026-03-23	4.130	4.210	4.130	4.180	4.140	7,800
2026-03-20	4.220	4.220	4.070	4.130	4.091	9,900
2026-03-19	4.220	4.220	4.120	4.130	4.091	4,900
2026-03-18	4.220	4.240	4.180	4.180	4.140	8,500
2026-03-17	4.270	4.270	4.200	4.200	4.160	8,900
2026-03-16	4.300	4.300	4.210	4.210	4.170	11,600
2026-03-13	4.260	4.350	4.200	4.350	4.309	4,800
2026-03-12	4.330	4.330	4.200	4.200	4.160	7,700
2026-03-11	4.380	4.400	4.320	4.320	4.279	3,300
2026-03-10	4.350	4.350	4.350	4.350	4.309	800
2026-03-09	4.330	4.350	4.300	4.330	4.289	2,100
2026-03-06	4.360	4.390	4.330	4.330	4.289	1,300
2026-03-05	4.420	4.420	4.330	4.330	4.289	1,100
2026-03-04	4.350	4.420	4.340	4.420	4.378	700
2026-03-03	4.360	4.450	4.330	4.330	4.289	9,500
2026-03-02	4.360	4.400	4.330	4.400	4.358	1,400
2026-02-27	4.330	4.400	4.330	4.340	4.299	6,000
2026-02-26	4.410	4.440	4.300	4.330	4.289	16,500
2026-02-25	4.410	4.450	4.390	4.410	4.368	11,200
2026-02-24	4.450	4.600	4.450	4.450	4.408	10,400
2026-02-23	4.440	4.520	4.440	4.450	4.408	18,600
2026-02-20	4.390	4.510	4.350	4.510	4.467	29,200
2026-02-19	4.340	4.460	4.340	4.440	4.398	15,400
2026-02-18	4.340	4.440	4.340	4.440	4.398	1,800
2026-02-13	4.350	4.450	4.350	4.380	4.338	6,300
2026-02-12	4.390	4.390	4.330	4.330	4.289	3,300
2026-02-11	4.400	4.400	4.350	4.380	4.338	2,500
2026-02-10	4.410	4.410	4.400	4.400	4.358	2,600
2026-02-09	4.380	4.400	4.360	4.400	4.358	1,600
2026-02-06	4.460	4.460	4.390	4.400	4.358	1,400
2026-02-05	4.370	4.500	4.370	4.390	4.348	3,600
2026-02-04	4.490	4.490	4.360	4.370	4.328	4,000
2026-02-03	4.410	4.470	4.410	4.440	4.398	1,300
2026-02-02	4.530	4.530	4.430	4.430	4.388	500
2026-01-30	4.470	4.470	4.410	4.450	4.408	700
2026-01-29	4.380	4.470	4.350	4.470	4.427	1,100
2026-01-28	4.400	4.500	4.380	4.500	4.457	1,900
2026-01-27	4.380	4.590	4.380	4.400	4.358	400

← NewerPage 3 of 21 · 1,243 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.