Whirlpool S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.450	4.500	4.400	4.400	4.285	4,500
2025-10-24	4.470	4.530	4.410	4.410	4.295	5,600
2025-10-23	4.490	4.490	4.350	4.450	4.334	14,000
2025-10-22	4.480	4.500	4.360	4.480	4.363	5,800
2025-10-21	4.480	4.490	4.410	4.410	4.295	1,500
2025-10-20	4.510	4.570	4.490	4.490	4.373	1,400
2025-10-17	4.520	4.520	4.450	4.450	4.334	200
2025-10-16	4.450	4.480	4.400	4.400	4.285	4,600
2025-10-15	4.450	4.530	4.440	4.530	4.412	3,300
2025-10-14	4.460	4.460	4.440	4.440	4.130	17,700
2025-10-13	4.470	4.550	4.460	4.460	4.148	3,800
2025-10-10	4.450	4.460	4.440	4.460	4.148	1,400
2025-10-09	4.420	4.600	4.420	4.480	4.167	3,400
2025-10-08	4.590	4.590	4.350	4.410	4.102	11,100
2025-10-07	4.580	4.580	4.530	4.530	4.213	900
2025-10-06	4.580	4.580	4.580	4.580	4.260	0
2025-10-03	4.610	4.620	4.430	4.580	4.260	14,100
2025-10-02	4.600	4.600	4.540	4.540	4.223	2,600
2025-10-01	4.550	4.630	4.540	4.540	4.223	9,900
2025-09-30	4.540	4.700	4.540	4.540	4.223	3,400
2025-09-29	4.440	4.500	4.420	4.420	4.111	11,600
2025-09-26	4.500	4.500	4.400	4.500	4.185	900
2025-09-25	4.440	4.500	4.430	4.440	4.130	3,400
2025-09-24	4.430	4.500	4.430	4.450	4.139	6,100
2025-09-23	4.500	4.500	4.430	4.430	4.120	8,400
2025-09-22	4.540	4.540	4.470	4.500	4.185	1,600
2025-09-19	4.560	4.630	4.350	4.550	4.232	3,300
2025-09-18	4.560	4.610	4.450	4.450	4.139	7,000
2025-09-17	4.520	4.520	4.460	4.500	4.185	4,000
2025-09-16	4.480	4.600	4.470	4.500	4.185	5,500
2025-09-15	4.640	4.640	4.460	4.460	4.148	3,000
2025-09-12	4.640	4.650	4.480	4.480	4.167	4,300
2025-09-11	4.650	4.650	4.550	4.550	4.232	3,700
2025-09-10	4.650	4.650	4.620	4.620	4.297	1,800
2025-09-09	4.460	4.640	4.460	4.580	4.260	1,500
2025-09-08	4.560	4.650	4.270	4.650	4.325	5,100
2025-09-05	4.650	4.880	4.650	4.690	4.362	21,000
2025-09-04	4.480	4.700	4.470	4.650	4.247	2,700
2025-09-03	4.460	4.840	4.310	4.460	4.073	22,400
2025-09-02	4.300	4.520	4.260	4.410	4.028	5,800
2025-09-01	4.310	4.310	4.230	4.300	3.927	900
2025-08-29	4.320	4.320	4.220	4.310	3.936	3,700
2025-08-28	4.240	4.320	4.210	4.310	3.936	5,100
2025-08-27	4.230	4.240	4.220	4.240	3.872	800
2025-08-26	4.240	4.240	4.190	4.190	3.827	3,700
2025-08-25	4.280	4.280	4.000	4.190	3.827	17,800
2025-08-22	4.220	4.300	4.210	4.240	3.872	1,300
2025-08-21	4.300	4.320	4.130	4.200	3.836	23,800
2025-08-20	4.300	4.320	4.230	4.230	3.863	4,800
2025-08-19	4.240	4.320	4.170	4.320	3.946	4,100
2025-08-18	4.320	4.320	4.240	4.290	3.918	10,500
2025-08-15	4.290	4.320	4.290	4.310	3.936	1,100
2025-08-14	4.290	4.290	4.290	4.290	3.918	100
2025-08-13	4.210	4.320	4.210	4.310	3.936	2,800
2025-08-12	4.260	4.310	4.200	4.230	3.863	4,200
2025-08-11	4.330	4.350	4.230	4.240	3.872	7,800
2025-08-08	4.280	4.380	4.210	4.220	3.854	4,600
2025-08-07	4.160	4.300	4.150	4.160	3.799	4,900
2025-08-06	4.290	4.290	4.170	4.280	3.909	1,600
2025-08-05	4.120	4.320	4.120	4.320	3.946	2,000

← NewerPage 5 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.