Whirlpool S.A. (BVMF:WHRL3)
Brazil · Delayed Price · Currency is BRL 4.310
+0.070 (1.65%)
Aug 28, 2025, 3:19 PM GMT-3
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.23 | 4.24 | 4.22 | 4.24 | 4.24 | 1.19% | 800 |
| Aug 26, 2025 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | - | 3,700 |
| Aug 25, 2025 | 4.28 | 4.28 | 4.00 | 4.19 | 4.19 | -1.18% | 17,800 |
| Aug 22, 2025 | 4.22 | 4.30 | 4.21 | 4.24 | 4.24 | 0.95% | 1,300 |
| Aug 21, 2025 | 4.30 | 4.32 | 4.13 | 4.20 | 4.20 | -0.71% | 23,800 |
| Aug 20, 2025 | 4.30 | 4.32 | 4.23 | 4.23 | 4.23 | -2.08% | 4,800 |
| Aug 19, 2025 | 4.24 | 4.32 | 4.17 | 4.32 | 4.32 | 0.70% | 4,100 |
| Aug 18, 2025 | 4.32 | 4.32 | 4.24 | 4.29 | 4.29 | -0.46% | 10,500 |
| Aug 15, 2025 | 4.29 | 4.32 | 4.29 | 4.31 | 4.31 | 0.47% | 1,100 |
| Aug 14, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.46% | 100 |
| Aug 13, 2025 | 4.21 | 4.32 | 4.21 | 4.31 | 4.31 | 1.89% | 2,800 |
| Aug 12, 2025 | 4.26 | 4.31 | 4.20 | 4.23 | 4.23 | -0.24% | 4,200 |
| Aug 11, 2025 | 4.33 | 4.35 | 4.23 | 4.24 | 4.24 | 0.47% | 7,800 |
| Aug 8, 2025 | 4.28 | 4.38 | 4.21 | 4.22 | 4.22 | 1.44% | 4,600 |
| Aug 7, 2025 | 4.16 | 4.30 | 4.15 | 4.16 | 4.16 | -2.80% | 4,900 |
| Aug 6, 2025 | 4.29 | 4.29 | 4.17 | 4.28 | 4.28 | -0.93% | 1,600 |
| Aug 5, 2025 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 4.85% | 2,000 |
| Aug 4, 2025 | 4.11 | 4.18 | 4.11 | 4.12 | 4.12 | -1.90% | 3,100 |
| Aug 1, 2025 | 4.17 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 600 |
| Jul 31, 2025 | 4.02 | 4.16 | 4.01 | 4.16 | 4.16 | 0.48% | 4,200 |
| Jul 30, 2025 | 3.96 | 4.14 | 3.96 | 4.14 | 4.14 | 2.73% | 8,300 |
| Jul 29, 2025 | 4.08 | 4.17 | 4.00 | 4.03 | 4.03 | -1.23% | 20,200 |
| Jul 28, 2025 | 4.16 | 4.17 | 4.06 | 4.08 | 4.08 | -3.55% | 16,000 |
| Jul 25, 2025 | 4.15 | 4.23 | 4.05 | 4.23 | 4.23 | 2.67% | 10,900 |
| Jul 24, 2025 | 4.29 | 4.29 | 4.12 | 4.12 | 4.12 | -1.44% | 1,000 |
| Jul 23, 2025 | 4.32 | 4.32 | 4.10 | 4.18 | 4.18 | -3.91% | 3,300 |
| Jul 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jul 21, 2025 | 4.19 | 4.35 | 4.15 | 4.35 | 4.35 | 3.82% | 1,000 |
| Jul 18, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% | 200 |
| Jul 17, 2025 | 4.15 | 4.19 | 4.11 | 4.11 | 4.11 | -0.72% | 900 |
| Jul 16, 2025 | 4.13 | 4.28 | 4.00 | 4.14 | 4.14 | 0.24% | 5,100 |
| Jul 15, 2025 | 4.12 | 4.37 | 4.12 | 4.13 | 4.13 | -1.67% | 17,700 |
| Jul 14, 2025 | 4.32 | 4.32 | 4.09 | 4.20 | 4.20 | -2.33% | 5,500 |
| Jul 11, 2025 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | -1.83% | 4,500 |
| Jul 10, 2025 | 4.34 | 4.43 | 4.34 | 4.38 | 4.38 | 0.23% | 4,900 |
| Jul 9, 2025 | 4.43 | 4.43 | 4.37 | 4.37 | 4.37 | -0.46% | 6,000 |
| Jul 8, 2025 | 4.45 | 4.45 | 4.39 | 4.39 | 4.39 | -0.23% | 2,700 |
| Jul 7, 2025 | 4.40 | 4.48 | 4.38 | 4.40 | 4.40 | -0.68% | 3,600 |
| Jul 4, 2025 | 4.45 | 4.45 | 4.41 | 4.43 | 4.43 | -3.90% | 10,400 |
| Jul 3, 2025 | 4.48 | 4.68 | 4.40 | 4.61 | 4.61 | 3.83% | 7,200 |
| Jul 2, 2025 | 4.55 | 4.60 | 4.44 | 4.44 | 4.44 | -4.31% | 5,300 |
| Jul 1, 2025 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 2.65% | 800 |
| Jun 30, 2025 | 4.63 | 4.64 | 4.52 | 4.52 | 4.52 | -2.80% | 4,500 |
| Jun 27, 2025 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 2.42% | 1,600 |
| Jun 26, 2025 | 4.50 | 4.64 | 4.46 | 4.54 | 4.54 | 1.11% | 9,200 |
| Jun 25, 2025 | 4.46 | 4.50 | 4.44 | 4.49 | 4.49 | 0.90% | 2,400 |
| Jun 24, 2025 | 4.50 | 4.59 | 4.45 | 4.45 | 4.45 | - | 1,900 |
| Jun 23, 2025 | 4.49 | 4.49 | 4.45 | 4.45 | 4.45 | 0.91% | 2,500 |
| Jun 20, 2025 | 4.48 | 4.50 | 4.41 | 4.41 | 4.41 | -1.56% | 4,500 |
| Jun 18, 2025 | 4.48 | 4.52 | 4.48 | 4.48 | 4.48 | - | 1,700 |