Whirlpool S.A. (BVMF:WHRL4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock4.550
+0.050 (1.11%)
Mar 17, 2026, 4:35 PM GMT-3
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.57 | 4.57 | 4.50 | 4.55 | - | 1.11% | 18,700 |
| Mar 16, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | -0.22% | 14,500 |
| Mar 13, 2026 | 4.57 | 4.65 | 4.42 | 4.51 | 4.51 | -0.66% | 11,000 |
| Mar 12, 2026 | 4.56 | 4.62 | 4.54 | 4.54 | 4.54 | -0.44% | 117,800 |
| Mar 11, 2026 | 4.63 | 4.69 | 4.55 | 4.56 | 4.56 | - | 10,900 |
| Mar 10, 2026 | 4.53 | 4.62 | 4.53 | 4.56 | 4.56 | -0.22% | 13,400 |
| Mar 9, 2026 | 4.60 | 4.61 | 4.48 | 4.57 | 4.57 | -0.87% | 16,300 |
| Mar 6, 2026 | 4.68 | 4.69 | 4.61 | 4.61 | 4.61 | -0.43% | 5,400 |
| Mar 5, 2026 | 4.69 | 4.75 | 4.63 | 4.63 | 4.63 | -0.64% | 7,100 |
| Mar 4, 2026 | 4.65 | 4.71 | 4.65 | 4.66 | 4.66 | -0.43% | 8,000 |
| Mar 3, 2026 | 4.73 | 4.75 | 4.60 | 4.68 | 4.68 | -1.06% | 15,400 |
| Mar 2, 2026 | 4.71 | 4.74 | 4.60 | 4.73 | 4.73 | 0.21% | 10,800 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.70 | 4.72 | 4.72 | -1.67% | 5,300 |
| Feb 26, 2026 | 4.79 | 4.80 | 4.71 | 4.80 | 4.80 | 1.91% | 7,900 |
| Feb 25, 2026 | 4.73 | 4.86 | 4.70 | 4.71 | 4.71 | -1.46% | 18,800 |
| Feb 24, 2026 | 4.85 | 4.87 | 4.71 | 4.78 | 4.78 | 0.63% | 4,800 |
| Feb 23, 2026 | 4.77 | 4.85 | 4.70 | 4.75 | 4.75 | -1.45% | 6,400 |
| Feb 20, 2026 | 4.85 | 4.89 | 4.68 | 4.82 | 4.82 | 1.69% | 23,000 |
| Feb 19, 2026 | 4.66 | 4.94 | 4.66 | 4.74 | 4.74 | 1.72% | 11,700 |
| Feb 18, 2026 | 4.64 | 4.71 | 4.64 | 4.66 | 4.66 | -0.21% | 3,900 |
| Feb 13, 2026 | 4.64 | 4.69 | 4.63 | 4.67 | 4.67 | 1.08% | 12,200 |
| Feb 12, 2026 | 4.64 | 4.73 | 4.62 | 4.62 | 4.62 | -0.43% | 8,500 |
| Feb 11, 2026 | 4.70 | 4.71 | 4.63 | 4.64 | 4.64 | -1.28% | 7,000 |
| Feb 10, 2026 | 4.66 | 4.70 | 4.63 | 4.70 | 4.70 | 0.86% | 7,500 |
| Feb 9, 2026 | 4.65 | 4.72 | 4.62 | 4.66 | 4.66 | 0.65% | 6,800 |
| Feb 6, 2026 | 4.72 | 4.73 | 4.63 | 4.63 | 4.63 | -1.28% | 3,100 |
| Feb 5, 2026 | 4.62 | 4.69 | 4.62 | 4.69 | 4.69 | 1.52% | 4,200 |
| Feb 4, 2026 | 4.70 | 4.70 | 4.61 | 4.62 | 4.62 | -1.28% | 7,400 |
| Feb 3, 2026 | 4.69 | 4.79 | 4.68 | 4.68 | 4.68 | -1.47% | 7,800 |
| Feb 2, 2026 | 4.75 | 4.75 | 4.68 | 4.75 | 4.75 | 0.64% | 4,000 |
| Jan 30, 2026 | 4.68 | 4.74 | 4.67 | 4.72 | 4.72 | 0.85% | 3,100 |
| Jan 29, 2026 | 4.68 | 4.75 | 4.64 | 4.68 | 4.68 | - | 7,500 |
| Jan 28, 2026 | 4.64 | 4.68 | 4.63 | 4.68 | 4.68 | - | 6,900 |
| Jan 27, 2026 | 4.59 | 4.69 | 4.58 | 4.68 | 4.68 | - | 4,100 |
| Jan 26, 2026 | 4.61 | 4.70 | 4.61 | 4.68 | 4.68 | 0.65% | 3,900 |
| Jan 23, 2026 | 4.61 | 4.65 | 4.60 | 4.65 | 4.65 | 0.87% | 6,000 |
| Jan 22, 2026 | 4.57 | 4.63 | 4.57 | 4.61 | 4.61 | 0.22% | 10,700 |
| Jan 21, 2026 | 4.64 | 4.64 | 4.57 | 4.60 | 4.60 | 0.66% | 5,100 |
| Jan 20, 2026 | 4.59 | 4.60 | 4.56 | 4.57 | 4.57 | - | 3,200 |
| Jan 19, 2026 | 4.53 | 4.75 | 4.52 | 4.57 | 4.57 | 0.44% | 5,000 |
| Jan 16, 2026 | 4.59 | 4.60 | 4.55 | 4.55 | 4.55 | -0.44% | 8,200 |
| Jan 15, 2026 | 4.58 | 4.60 | 4.55 | 4.57 | 4.57 | -0.44% | 7,400 |
| Jan 14, 2026 | 4.60 | 4.61 | 4.58 | 4.59 | 4.59 | -0.43% | 24,300 |
| Jan 13, 2026 | 4.61 | 4.66 | 4.58 | 4.61 | 4.61 | - | 10,000 |
| Jan 12, 2026 | 4.70 | 4.75 | 4.61 | 4.61 | 4.61 | -1.50% | 7,300 |
| Jan 9, 2026 | 4.63 | 4.68 | 4.62 | 4.68 | 4.68 | 0.86% | 3,200 |
| Jan 8, 2026 | 4.61 | 4.68 | 4.61 | 4.64 | 4.64 | 0.22% | 3,000 |
| Jan 7, 2026 | 4.61 | 4.67 | 4.61 | 4.63 | 4.63 | 0.43% | 2,200 |
| Jan 6, 2026 | 4.62 | 4.67 | 4.61 | 4.61 | 4.61 | -0.22% | 3,100 |
| Jan 5, 2026 | 4.69 | 4.69 | 4.61 | 4.62 | 4.62 | -0.65% | 7,300 |