Whirlpool S.A. (BVMF:WHRL3)
Brazil · Delayed Price · Currency is BRL 4.460
-0.020 (-0.45%)
Oct 10, 2025, 3:21 PM GMT-3
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.45 | 4.46 | 4.44 | 4.46 | 4.46 | -0.45% | 1,400 |
| Oct 9, 2025 | 4.42 | 4.60 | 4.42 | 4.48 | 4.48 | 1.59% | 3,400 |
| Oct 8, 2025 | 4.59 | 4.59 | 4.35 | 4.41 | 4.41 | -2.65% | 11,100 |
| Oct 7, 2025 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -1.09% | 900 |
| Oct 6, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 3, 2025 | 4.61 | 4.62 | 4.43 | 4.58 | 4.58 | 0.88% | 14,100 |
| Oct 2, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | - | 2,600 |
| Oct 1, 2025 | 4.55 | 4.63 | 4.54 | 4.54 | 4.54 | - | 9,900 |
| Sep 30, 2025 | 4.54 | 4.70 | 4.54 | 4.54 | 4.54 | 2.71% | 3,400 |
| Sep 29, 2025 | 4.44 | 4.50 | 4.42 | 4.42 | 4.42 | -1.78% | 11,600 |
| Sep 26, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 1.35% | 900 |
| Sep 25, 2025 | 4.44 | 4.50 | 4.43 | 4.44 | 4.44 | -0.22% | 3,400 |
| Sep 24, 2025 | 4.43 | 4.50 | 4.43 | 4.45 | 4.45 | 0.45% | 6,100 |
| Sep 23, 2025 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | -1.56% | 8,400 |
| Sep 22, 2025 | 4.54 | 4.54 | 4.47 | 4.50 | 4.50 | -1.10% | 1,600 |
| Sep 19, 2025 | 4.56 | 4.63 | 4.35 | 4.55 | 4.55 | 2.25% | 3,300 |
| Sep 18, 2025 | 4.56 | 4.61 | 4.45 | 4.45 | 4.45 | -1.11% | 7,000 |
| Sep 17, 2025 | 4.52 | 4.52 | 4.46 | 4.50 | 4.50 | - | 4,000 |
| Sep 16, 2025 | 4.48 | 4.60 | 4.47 | 4.50 | 4.50 | 0.90% | 5,500 |
| Sep 15, 2025 | 4.64 | 4.64 | 4.46 | 4.46 | 4.46 | -0.45% | 3,000 |
| Sep 12, 2025 | 4.64 | 4.65 | 4.48 | 4.48 | 4.48 | -1.54% | 4,300 |
| Sep 11, 2025 | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | -1.52% | 3,700 |
| Sep 10, 2025 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | 0.87% | 1,800 |
| Sep 9, 2025 | 4.46 | 4.64 | 4.46 | 4.58 | 4.58 | -1.51% | 1,500 |
| Sep 8, 2025 | 4.56 | 4.65 | 4.27 | 4.65 | 4.65 | -0.85% | 5,100 |
| Sep 5, 2025 | 4.65 | 4.88 | 4.65 | 4.69 | 4.61 | 0.86% | 21,000 |
| Sep 4, 2025 | 4.48 | 4.70 | 4.47 | 4.65 | 4.57 | 4.26% | 2,700 |
| Sep 3, 2025 | 4.46 | 4.84 | 4.31 | 4.46 | 4.38 | 1.13% | 22,400 |
| Sep 2, 2025 | 4.30 | 4.52 | 4.26 | 4.41 | 4.33 | 2.56% | 5,800 |
| Sep 1, 2025 | 4.31 | 4.31 | 4.23 | 4.30 | 4.22 | -0.23% | 900 |
| Aug 29, 2025 | 4.32 | 4.32 | 4.22 | 4.31 | 4.23 | - | 3,700 |
| Aug 28, 2025 | 4.24 | 4.32 | 4.21 | 4.31 | 4.23 | 1.65% | 5,100 |
| Aug 27, 2025 | 4.23 | 4.24 | 4.22 | 4.24 | 4.16 | 1.19% | 800 |
| Aug 26, 2025 | 4.24 | 4.24 | 4.19 | 4.19 | 4.12 | - | 3,700 |
| Aug 25, 2025 | 4.28 | 4.28 | 4.00 | 4.19 | 4.12 | -1.18% | 17,800 |
| Aug 22, 2025 | 4.22 | 4.30 | 4.21 | 4.24 | 4.16 | 0.95% | 1,300 |
| Aug 21, 2025 | 4.30 | 4.32 | 4.13 | 4.20 | 4.12 | -0.71% | 23,800 |
| Aug 20, 2025 | 4.30 | 4.32 | 4.23 | 4.23 | 4.15 | -2.08% | 4,800 |
| Aug 19, 2025 | 4.24 | 4.32 | 4.17 | 4.32 | 4.24 | 0.70% | 4,100 |
| Aug 18, 2025 | 4.32 | 4.32 | 4.24 | 4.29 | 4.21 | -0.46% | 10,500 |
| Aug 15, 2025 | 4.29 | 4.32 | 4.29 | 4.31 | 4.23 | 0.47% | 1,100 |
| Aug 14, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.21 | -0.46% | 100 |
| Aug 13, 2025 | 4.21 | 4.32 | 4.21 | 4.31 | 4.23 | 1.89% | 2,800 |
| Aug 12, 2025 | 4.26 | 4.31 | 4.20 | 4.23 | 4.15 | -0.24% | 4,200 |
| Aug 11, 2025 | 4.33 | 4.35 | 4.23 | 4.24 | 4.16 | 0.47% | 7,800 |
| Aug 8, 2025 | 4.28 | 4.38 | 4.21 | 4.22 | 4.14 | 1.44% | 4,600 |
| Aug 7, 2025 | 4.16 | 4.30 | 4.15 | 4.16 | 4.09 | -2.80% | 4,900 |
| Aug 6, 2025 | 4.29 | 4.29 | 4.17 | 4.28 | 4.20 | -0.93% | 1,600 |
| Aug 5, 2025 | 4.12 | 4.32 | 4.12 | 4.32 | 4.24 | 4.85% | 2,000 |
| Aug 4, 2025 | 4.11 | 4.18 | 4.11 | 4.12 | 4.05 | -1.90% | 3,100 |