Whirlpool Corporation (BVMF:W1HR34)
Brazil · Delayed Price · Currency is BRL 87.40
-0.30 (-0.34%)
At close: Nov 12, 2025
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.34% | 1 |
| Nov 11, 2025 | 87.48 | 87.70 | 87.48 | 87.70 | 87.70 | 0.25% | 22 |
| Nov 10, 2025 | 91.71 | 91.71 | 87.48 | 87.48 | 87.48 | -4.39% | 365 |
| Nov 7, 2025 | 91.50 | 91.50 | 89.90 | 91.50 | 91.50 | - | 256 |
| Nov 6, 2025 | 95.30 | 95.30 | 91.50 | 91.50 | 91.50 | -4.09% | 147 |
| Nov 5, 2025 | 95.00 | 95.40 | 92.50 | 95.40 | 95.40 | -0.26% | 531 |
| Nov 4, 2025 | 93.99 | 95.70 | 93.75 | 95.65 | 95.65 | 1.77% | 87 |
| Nov 3, 2025 | 95.00 | 95.00 | 93.90 | 93.99 | 93.99 | -2.60% | 12 |
| Oct 31, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 1 |
| Oct 30, 2025 | 97.92 | 98.00 | 96.50 | 96.50 | 96.50 | -3.47% | 580 |
| Oct 29, 2025 | 100.70 | 100.70 | 99.97 | 99.97 | 99.97 | -4.15% | 31 |
| Oct 28, 2025 | 99.20 | 104.30 | 99.20 | 104.30 | 104.30 | 5.14% | 652 |
| Oct 27, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - | 2 |
| Oct 22, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -0.60% | 5 |
| Oct 21, 2025 | 100.00 | 100.65 | 99.80 | 99.80 | 99.80 | 2.58% | 433 |
| Oct 20, 2025 | 97.30 | 97.30 | 97.29 | 97.29 | 97.29 | -0.01% | 2 |
| Oct 17, 2025 | 98.10 | 98.10 | 97.30 | 97.30 | 97.30 | -1.57% | 416 |
| Oct 16, 2025 | 98.30 | 99.00 | 97.95 | 98.85 | 98.85 | -0.15% | 508 |
| Oct 14, 2025 | 98.60 | 99.00 | 98.60 | 99.00 | 99.00 | 0.51% | 36 |
| Oct 13, 2025 | 99.90 | 99.90 | 98.50 | 98.50 | 98.50 | -1.50% | 36 |
| Oct 10, 2025 | 100.50 | 100.50 | 100.00 | 100.00 | 100.00 | -0.50% | 15 |
| Oct 9, 2025 | 100.90 | 100.90 | 100.50 | 100.50 | 100.50 | -3.55% | 2 |
| Oct 8, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -1.00% | 1 |
| Oct 1, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 1.68% | 4 |
| Sep 30, 2025 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | -1.42% | 1 |
| Sep 29, 2025 | 104.20 | 105.00 | 104.20 | 105.00 | 105.00 | 0.77% | 4 |
| Sep 26, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -0.18% | 1 |
| Sep 25, 2025 | 105.00 | 105.00 | 104.39 | 104.39 | 104.39 | -2.85% | 6 |
| Sep 23, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | -1.29% | 1 |
| Sep 22, 2025 | 111.30 | 111.30 | 108.79 | 108.85 | 108.85 | -2.22% | 12 |
| Sep 19, 2025 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | -2.03% | 1 |
| Sep 18, 2025 | 113.15 | 113.63 | 112.76 | 113.63 | 113.63 | -1.23% | 3 |
| Sep 17, 2025 | 115.32 | 115.32 | 115.05 | 115.05 | 115.05 | -2.96% | 2 |
| Sep 16, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | -1.20% | 1 |
| Sep 15, 2025 | 120.96 | 120.96 | 120.00 | 120.00 | 120.00 | -2.94% | 13 |
| Sep 12, 2025 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | 0.41% | 1 |
| Sep 3, 2025 | 123.50 | 123.50 | 123.12 | 123.12 | 123.12 | -3.25% | 6 |
| Aug 25, 2025 | 127.27 | 127.27 | 127.26 | 127.26 | 126.45 | -0.14% | 9 |
| Aug 22, 2025 | 127.44 | 127.44 | 127.44 | 127.44 | 126.63 | 6.41% | 1 |
| Aug 21, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | 119.00 | 0.20% | 1 |
| Aug 13, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 118.76 | 5.63% | 1 |
| Aug 8, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 112.43 | -0.11% | 1 |
| Aug 1, 2025 | 113.28 | 113.28 | 113.28 | 113.28 | 112.56 | -3.34% | 1 |
| Jul 30, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 116.46 | -0.69% | 20 |
| Jul 29, 2025 | 118.00 | 120.74 | 117.60 | 118.01 | 117.26 | -14.17% | 102 |
| Jul 28, 2025 | 138.26 | 138.26 | 137.50 | 137.50 | 136.63 | 5.77% | 16 |
| Jul 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.18 | 1.51% | 1 |
| Jun 23, 2025 | 128.06 | 128.06 | 128.06 | 128.06 | 127.25 | 0.09% | 1 |
| Jun 20, 2025 | 127.92 | 127.95 | 127.92 | 127.95 | 127.14 | 0.71% | 2 |
| Jun 18, 2025 | 124.76 | 127.05 | 124.76 | 127.05 | 126.24 | 6.76% | 2 |