Whirlpool S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	4.340	4.640	4.320	4.350	4.309	26,400
2026-01-23	4.340	4.350	4.300	4.350	4.309	6,200
2026-01-22	4.350	4.350	4.310	4.350	4.309	700
2026-01-21	4.320	4.340	4.300	4.340	4.299	3,800
2026-01-20	4.300	4.300	4.270	4.280	4.239	900
2026-01-19	4.280	4.320	4.260	4.310	4.269	1,100
2026-01-16	4.260	4.330	4.260	4.320	4.279	2,900
2026-01-15	4.280	4.320	4.260	4.260	4.219	2,000
2026-01-14	4.340	4.340	4.270	4.280	4.239	1,900
2026-01-13	4.350	4.360	4.320	4.350	4.309	2,300
2026-01-12	4.280	4.360	4.280	4.360	4.318	3,300
2026-01-09	4.320	4.320	4.280	4.280	4.239	4,000
2026-01-08	4.310	4.320	4.310	4.310	4.269	400
2026-01-07	4.270	4.340	4.270	4.270	4.229	5,300
2026-01-06	4.310	4.310	4.270	4.270	4.229	6,000
2026-01-05	4.290	4.360	4.280	4.300	4.259	5,400
2026-01-02	4.400	4.580	4.250	4.290	4.249	12,000
2025-12-30	4.370	4.380	4.370	4.380	4.338	200
2025-12-29	4.360	4.360	4.300	4.300	4.259	4,400
2025-12-26	4.360	4.360	4.350	4.360	4.318	700
2025-12-23	4.340	4.350	4.310	4.350	4.309	4,900
2025-12-22	4.350	4.350	4.300	4.300	4.259	1,400
2025-12-19	4.320	4.340	4.280	4.300	4.259	3,400
2025-12-18	4.390	4.390	4.280	4.280	4.239	5,200
2025-12-17	4.280	4.320	4.250	4.290	4.249	3,700
2025-12-16	4.330	4.370	4.240	4.260	4.219	6,900
2025-12-15	4.390	4.440	4.360	4.400	4.358	4,100
2025-12-12	4.370	4.400	4.330	4.350	4.236	6,200
2025-12-11	4.330	4.350	4.300	4.300	4.188	1,400
2025-12-10	4.320	4.350	4.280	4.280	4.168	5,200
2025-12-09	4.250	4.330	4.240	4.320	4.207	7,600
2025-12-08	4.350	4.360	4.290	4.290	4.178	9,400
2025-12-05	4.400	4.400	4.330	4.350	4.236	7,900
2025-12-04	4.380	4.480	4.380	4.480	4.363	400
2025-12-03	4.420	4.600	4.350	4.390	4.275	27,800
2025-12-02	4.370	4.400	4.350	4.400	4.285	4,700
2025-12-01	4.340	4.380	4.320	4.380	4.266	6,300
2025-11-28	4.360	4.380	4.270	4.340	4.227	10,200
2025-11-27	4.340	4.340	4.300	4.330	4.217	1,700
2025-11-26	4.270	4.290	4.270	4.280	4.168	6,700
2025-11-25	4.380	4.380	4.270	4.270	4.158	2,700
2025-11-24	4.420	4.420	4.230	4.230	4.120	11,500
2025-11-21	4.260	4.380	4.260	4.350	4.236	2,300
2025-11-19	4.290	4.290	4.240	4.250	4.139	2,100
2025-11-18	4.210	4.280	4.210	4.230	4.120	14,900
2025-11-17	4.390	4.400	4.310	4.310	4.197	13,900
2025-11-14	4.360	4.360	4.350	4.350	4.236	4,400
2025-11-13	4.380	4.380	4.360	4.360	4.246	3,700
2025-11-12	4.390	4.480	4.380	4.400	4.285	6,800
2025-11-11	4.400	4.440	4.400	4.440	4.324	1,500
2025-11-10	4.480	4.480	4.360	4.400	4.285	3,400
2025-11-07	4.460	4.470	4.340	4.370	4.256	7,600
2025-11-06	4.480	4.490	4.390	4.390	4.275	1,800
2025-11-05	4.370	4.470	4.360	4.400	4.285	26,700
2025-11-04	4.480	4.480	4.370	4.370	4.256	3,700
2025-11-03	4.510	4.510	4.360	4.360	4.246	9,400
2025-10-31	4.450	4.500	4.380	4.380	4.266	7,400
2025-10-30	4.450	4.450	4.380	4.380	4.266	2,800
2025-10-29	4.390	4.390	4.370	4.380	4.266	3,400
2025-10-28	4.400	4.480	4.380	4.380	4.266	23,000

← NewerPage 4 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.