Whirlpool S.A. (BVMF:WHRL4)
Brazil · Delayed Price · Currency is BRL 3.730
-0.090 (-2.36%)
Sep 4, 2026, 4:32 PM GMT-3
Whirlpool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.82 | 3.87 | 3.72 | 3.73 | 3.73 | -2.36% | 15,300 |
| Sep 3, 2026 | 3.73 | 4.02 | 3.71 | 3.82 | 3.82 | 1.06% | 10,100 |
| Sep 2, 2026 | 3.74 | 3.78 | 3.71 | 3.78 | 3.78 | 2.16% | 6,000 |
| Sep 1, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | 0.27% | 1,800 |
| Aug 31, 2026 | 3.71 | 3.73 | 3.64 | 3.69 | 3.69 | -1.07% | 22,200 |
| Aug 28, 2026 | 3.71 | 3.74 | 3.71 | 3.73 | 3.73 | 0.27% | 2,300 |
| Aug 27, 2026 | 3.71 | 3.73 | 3.70 | 3.72 | 3.72 | - | 1,700 |
| Aug 26, 2026 | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | -0.27% | 11,200 |
| Aug 25, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -1.06% | 7,900 |
| Aug 24, 2026 | 3.79 | 3.83 | 3.76 | 3.77 | 3.77 | -0.53% | 9,700 |
| Aug 21, 2026 | 3.79 | 3.79 | 3.76 | 3.79 | 3.79 | 0.80% | 3,100 |
| Aug 20, 2026 | 3.74 | 3.83 | 3.73 | 3.76 | 3.76 | -1.57% | 14,100 |
| Aug 19, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | 3.24% | 1,700 |
| Aug 18, 2026 | 3.91 | 3.91 | 3.70 | 3.70 | 3.70 | -5.37% | 14,500 |
| Aug 17, 2026 | 3.88 | 3.92 | 3.88 | 3.91 | 3.91 | 0.26% | 3,400 |
| Aug 14, 2026 | 3.88 | 3.94 | 3.88 | 3.90 | 3.90 | -0.51% | 6,900 |
| Aug 13, 2026 | 3.92 | 3.94 | 3.89 | 3.92 | 3.92 | 0.51% | 4,200 |
| Aug 12, 2026 | 3.91 | 3.92 | 3.89 | 3.90 | 3.90 | -0.26% | 13,200 |
| Aug 11, 2026 | 3.91 | 3.91 | 3.88 | 3.91 | 3.91 | - | 8,400 |
| Aug 10, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -0.76% | 12,700 |
| Aug 7, 2026 | 3.95 | 3.96 | 3.94 | 3.94 | 3.94 | -0.25% | 5,400 |
| Aug 6, 2026 | 3.99 | 3.99 | 3.93 | 3.95 | 3.95 | -0.25% | 12,300 |
| Aug 5, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 0.25% | 1,600 |
| Aug 4, 2026 | 3.97 | 4.00 | 3.95 | 3.95 | 3.95 | -0.50% | 8,700 |
| Aug 3, 2026 | 4.00 | 4.00 | 3.96 | 3.97 | 3.97 | -0.75% | 12,100 |
| Jul 31, 2026 | 4.01 | 4.03 | 4.00 | 4.00 | 4.00 | 1.01% | 8,300 |
| Jul 30, 2026 | 4.00 | 4.03 | 3.96 | 3.96 | 3.96 | -0.75% | 9,000 |
| Jul 29, 2026 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | - | 3,600 |
| Jul 28, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.76% | 800 |
| Jul 27, 2026 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | - | 4,000 |
| Jul 24, 2026 | 3.97 | 3.99 | 3.95 | 3.96 | 3.96 | -0.75% | 4,300 |
| Jul 23, 2026 | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | 0.25% | 3,600 |
| Jul 22, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | -0.50% | 13,300 |
| Jul 21, 2026 | 3.97 | 4.00 | 3.96 | 4.00 | 4.00 | - | 9,800 |
| Jul 20, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.25% | 3,000 |
| Jul 17, 2026 | 4.04 | 4.06 | 3.99 | 3.99 | 3.99 | -0.99% | 7,000 |
| Jul 16, 2026 | 4.03 | 4.05 | 4.03 | 4.03 | 4.03 | -0.49% | 2,600 |
| Jul 15, 2026 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | - | 1,500 |
| Jul 14, 2026 | 4.05 | 4.06 | 4.00 | 4.05 | 4.05 | 0.25% | 15,100 |
| Jul 13, 2026 | 4.05 | 4.05 | 4.00 | 4.04 | 4.04 | -0.25% | 1,600 |
| Jul 10, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 1.50% | 5,900 |
| Jul 9, 2026 | 3.97 | 4.07 | 3.96 | 3.99 | 3.99 | 0.50% | 7,100 |
| Jul 8, 2026 | 3.97 | 4.02 | 3.96 | 3.97 | 3.97 | 0.25% | 4,600 |
| Jul 7, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | -0.25% | 1,800 |
| Jul 6, 2026 | 3.98 | 4.00 | 3.97 | 3.97 | 3.97 | -0.75% | 3,400 |
| Jul 3, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | -0.25% | 1,800 |
| Jul 2, 2026 | 4.03 | 4.03 | 3.98 | 4.01 | 4.01 | 0.50% | 1,000 |
| Jul 1, 2026 | 3.97 | 4.02 | 3.97 | 3.99 | 3.99 | 0.25% | 3,500 |
| Jun 30, 2026 | 4.03 | 4.03 | 3.93 | 3.98 | 3.98 | -0.50% | 6,800 |
| Jun 29, 2026 | 4.05 | 4.05 | 3.97 | 4.00 | 4.00 | -1.23% | 15,400 |