Whirlpool S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	4.110	4.180	4.110	4.120	3.763	3,100
2025-08-01	4.170	4.200	4.160	4.200	3.836	600
2025-07-31	4.020	4.160	4.010	4.160	3.799	4,200
2025-07-30	3.960	4.140	3.960	4.140	3.781	8,300
2025-07-29	4.080	4.170	4.000	4.030	3.681	20,200
2025-07-28	4.160	4.170	4.060	4.080	3.726	16,000
2025-07-25	4.150	4.230	4.050	4.230	3.863	10,900
2025-07-24	4.290	4.290	4.120	4.120	3.763	1,000
2025-07-23	4.320	4.320	4.100	4.180	3.818	3,300
2025-07-22	4.350	4.350	4.350	4.350	3.973	0
2025-07-21	4.190	4.350	4.150	4.350	3.973	1,000
2025-07-18	4.190	4.190	4.190	4.190	3.827	200
2025-07-17	4.150	4.190	4.110	4.110	3.754	900
2025-07-16	4.130	4.280	4.000	4.140	3.781	5,100
2025-07-15	4.120	4.370	4.120	4.130	3.772	17,700
2025-07-14	4.320	4.320	4.090	4.200	3.836	5,500
2025-07-11	4.370	4.370	4.300	4.300	3.927	4,500
2025-07-10	4.340	4.430	4.340	4.380	4.000	4,900
2025-07-09	4.430	4.430	4.370	4.370	3.991	6,000
2025-07-08	4.450	4.450	4.390	4.390	4.009	2,700
2025-07-07	4.400	4.480	4.380	4.400	4.019	3,600
2025-07-04	4.450	4.450	4.410	4.430	4.046	10,400
2025-07-03	4.480	4.680	4.400	4.610	4.210	7,200
2025-07-02	4.550	4.600	4.440	4.440	4.055	5,300
2025-07-01	4.600	4.640	4.600	4.640	4.238	800
2025-06-30	4.630	4.640	4.520	4.520	4.128	4,500
2025-06-27	4.640	4.650	4.640	4.650	4.247	1,600
2025-06-26	4.500	4.640	4.460	4.540	4.146	9,200
2025-06-25	4.460	4.500	4.440	4.490	4.101	2,400
2025-06-24	4.500	4.590	4.450	4.450	4.064	1,900
2025-06-23	4.490	4.490	4.450	4.450	4.064	2,500
2025-06-20	4.480	4.500	4.410	4.410	4.028	4,500
2025-06-18	4.480	4.520	4.480	4.480	4.092	1,700
2025-06-17	4.430	4.560	4.430	4.480	4.092	900
2025-06-16	4.460	4.490	4.360	4.470	4.083	5,900
2025-06-13	4.700	4.700	4.320	4.540	4.146	10,700
2025-06-12	4.620	4.980	4.620	4.890	4.466	18,500
2025-06-11	4.500	4.580	4.490	4.500	3.998	17,400
2025-06-10	4.440	4.500	4.440	4.500	3.998	31,600
2025-06-09	4.480	4.480	4.300	4.400	3.909	3,400
2025-06-06	4.360	4.490	4.300	4.460	3.962	3,500
2025-06-05	4.500	4.500	4.300	4.490	3.989	1,900
2025-06-04	4.310	4.500	4.310	4.480	3.980	3,900
2025-06-03	4.480	4.500	4.250	4.310	3.829	2,300
2025-06-02	4.400	4.590	4.240	4.330	3.847	5,300
2025-05-30	4.430	4.490	4.410	4.490	3.989	2,300
2025-05-29	4.500	4.500	4.500	4.500	3.998	400
2025-05-28	4.500	4.500	4.400	4.500	3.998	2,500
2025-05-27	4.490	4.500	4.490	4.500	3.998	300
2025-05-26	4.560	4.560	4.410	4.440	3.945	7,000
2025-05-23	4.500	4.500	4.380	4.430	3.936	2,300
2025-05-22	4.480	4.490	4.350	4.470	3.971	800
2025-05-21	4.500	4.590	4.360	4.360	3.874	2,300
2025-05-20	4.440	4.450	4.250	4.450	3.954	1,200
2025-05-19	4.270	4.440	4.270	4.420	3.927	2,500
2025-05-16	4.390	4.540	4.150	4.200	3.731	2,700
2025-05-15	4.180	4.910	4.060	4.390	3.900	23,600
2025-05-14	4.040	4.150	4.040	4.100	3.643	5,300
2025-05-13	4.110	4.150	4.110	4.130	3.669	3,400
2025-05-12	4.070	4.110	3.900	4.110	3.652	10,600

← NewerPage 6 of 21 · 1,247 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.