Whirlpool S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.570 | 3.790 | 3.530 | 3.620 | 3.620 | 4,100 |
| 2026-10-14 | 3.900 | 3.940 | 3.640 | 3.640 | 3.640 | 8,600 |
| 2026-10-13 | 3.780 | 3.940 | 3.670 | 3.700 | 3.700 | 5,000 |
| 2026-10-09 | 3.810 | 3.810 | 3.650 | 3.720 | 3.720 | 3,100 |
| 2026-10-08 | 3.590 | 3.970 | 3.570 | 3.610 | 3.610 | 14,700 |
| 2026-10-07 | 3.520 | 3.580 | 3.480 | 3.580 | 3.580 | 9,400 |
| 2026-10-06 | 3.450 | 3.600 | 3.360 | 3.490 | 3.490 | 17,200 |
| 2026-10-05 | 3.380 | 3.510 | 3.380 | 3.500 | 3.500 | 16,200 |
| 2026-10-02 | 3.390 | 3.390 | 3.310 | 3.340 | 3.340 | 2,100 |
| 2026-10-01 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 9,500 |
| 2026-09-30 | 3.450 | 3.450 | 3.400 | 3.420 | 3.420 | 1,700 |
| 2026-09-29 | 3.400 | 3.430 | 3.390 | 3.400 | 3.400 | 1,500 |
| 2026-09-28 | 3.480 | 3.480 | 3.310 | 3.450 | 3.450 | 8,100 |
| 2026-09-25 | 3.510 | 3.580 | 3.510 | 3.510 | 3.510 | 2,200 |
| 2026-09-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-23 | 3.480 | 3.540 | 3.480 | 3.500 | 3.500 | 1,400 |
| 2026-09-22 | 3.480 | 3.580 | 3.480 | 3.480 | 3.480 | 4,100 |
| 2026-09-21 | 3.500 | 3.510 | 3.470 | 3.470 | 3.470 | 2,200 |
| 2026-09-18 | 3.500 | 3.530 | 3.500 | 3.500 | 3.500 | 3,200 |
| 2026-09-17 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 1,200 |
| 2026-09-16 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 100 |
| 2026-09-15 | 3.490 | 3.580 | 3.470 | 3.470 | 3.470 | 3,100 |
| 2026-09-14 | 3.550 | 3.550 | 3.450 | 3.490 | 3.490 | 5,800 |
| 2026-09-11 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 8,600 |
| 2026-09-10 | 3.650 | 3.650 | 3.550 | 3.590 | 3.590 | 2,500 |
| 2026-09-09 | 3.550 | 3.630 | 3.540 | 3.630 | 3.630 | 900 |
| 2026-09-08 | 3.700 | 3.700 | 3.500 | 3.550 | 3.550 | 13,900 |
| 2026-09-04 | 3.690 | 3.690 | 3.550 | 3.670 | 3.670 | 3,600 |
| 2026-09-03 | 3.680 | 3.680 | 3.670 | 3.670 | 3.670 | 400 |
| 2026-09-02 | 3.630 | 3.650 | 3.630 | 3.640 | 3.640 | 3,000 |
| 2026-09-01 | 3.640 | 3.650 | 3.640 | 3.650 | 3.650 | 400 |
| 2026-08-31 | 3.620 | 3.730 | 3.620 | 3.640 | 3.640 | 4,700 |
| 2026-08-28 | 3.670 | 3.670 | 3.620 | 3.620 | 3.620 | 4,400 |
| 2026-08-27 | 3.530 | 3.540 | 3.470 | 3.470 | 3.470 | 2,200 |
| 2026-08-26 | 3.550 | 3.550 | 3.530 | 3.530 | 3.530 | 200 |
| 2026-08-25 | 3.460 | 3.530 | 3.460 | 3.530 | 3.530 | 2,900 |
| 2026-08-24 | 3.500 | 3.530 | 3.470 | 3.500 | 3.500 | 1,600 |
| 2026-08-21 | 3.540 | 3.540 | 3.470 | 3.520 | 3.520 | 600 |
| 2026-08-20 | 3.480 | 3.500 | 3.450 | 3.450 | 3.450 | 3,700 |
| 2026-08-19 | 3.540 | 3.580 | 3.480 | 3.540 | 3.540 | 4,300 |
| 2026-08-18 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 200 |
| 2026-08-17 | 3.570 | 3.570 | 3.450 | 3.520 | 3.520 | 6,900 |
| 2026-08-14 | 3.590 | 3.590 | 3.490 | 3.500 | 3.500 | 6,200 |
| 2026-08-13 | 3.540 | 3.590 | 3.540 | 3.590 | 3.590 | 2,800 |
| 2026-08-12 | 3.540 | 3.740 | 3.540 | 3.570 | 3.570 | 3,900 |
| 2026-08-11 | 3.760 | 3.770 | 3.500 | 3.500 | 3.500 | 26,800 |
| 2026-08-10 | 3.860 | 3.860 | 3.690 | 3.690 | 3.690 | 8,300 |
| 2026-08-07 | 3.720 | 3.860 | 3.710 | 3.860 | 3.860 | 3,600 |
| 2026-08-06 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2026-08-05 | 3.810 | 3.880 | 3.710 | 3.880 | 3.880 | 5,500 |
| 2026-08-04 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2026-08-03 | 3.720 | 3.920 | 3.700 | 3.920 | 3.920 | 7,200 |
| 2026-07-31 | 3.820 | 3.820 | 3.610 | 3.750 | 3.750 | 5,100 |
| 2026-07-30 | 3.870 | 3.910 | 3.870 | 3.870 | 3.870 | 500 |
| 2026-07-29 | 3.870 | 3.870 | 3.840 | 3.870 | 3.870 | 800 |
| 2026-07-28 | 3.940 | 3.950 | 3.870 | 3.920 | 3.920 | 1,800 |
| 2026-07-27 | 3.870 | 3.950 | 3.870 | 3.950 | 3.950 | 1,300 |
| 2026-07-24 | 3.940 | 3.940 | 3.860 | 3.880 | 3.880 | 1,800 |
| 2026-07-23 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 400 |
| 2026-07-22 | 3.900 | 4.150 | 3.900 | 4.090 | 4.090 | 3,200 |
Page 1 of 2 · 61 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.