Whirlpool S.A. (BVMF:WHRL4)
Brazil · Delayed Price · Currency is BRL 3.960
-0.010 (-0.25%)
Jul 7, 2026, 1:45 PM GMT-3
Whirlpool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 4.01 | 4.01 | 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 |
| Jun 26, 2026 | 4.03 | 4.05 | 3.97 | 4.05 | 4.05 | 0.50% | 4,000 |
| Jun 25, 2026 | 4.00 | 4.03 | 3.97 | 4.03 | 4.03 | -0.25% | 5,700 |
| Jun 24, 2026 | 4.04 | 4.04 | 3.99 | 4.04 | 4.04 | 0.25% | 3,100 |
| Jun 23, 2026 | 3.99 | 4.03 | 3.99 | 4.03 | 4.03 | 1.00% | 2,300 |
| Jun 22, 2026 | 4.06 | 4.06 | 3.98 | 3.99 | 3.99 | -0.50% | 6,100 |
| Jun 19, 2026 | 4.03 | 4.05 | 4.01 | 4.01 | 4.01 | -1.23% | 2,800 |
| Jun 18, 2026 | 4.05 | 4.06 | 4.01 | 4.06 | 4.06 | - | 2,800 |
| Jun 17, 2026 | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | 1.00% | 2,200 |
| Jun 16, 2026 | 4.06 | 4.11 | 4.01 | 4.02 | 4.02 | -1.23% | 36,300 |
| Jun 15, 2026 | 4.05 | 4.07 | 4.01 | 4.07 | 4.07 | 0.25% | 35,000 |
| Jun 12, 2026 | 4.00 | 4.06 | 3.99 | 4.06 | 4.06 | 1.50% | 5,000 |
| Jun 11, 2026 | 4.02 | 4.02 | 3.99 | 4.00 | 4.00 | -0.25% | 3,600 |
| Jun 10, 2026 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | 0.25% | 3,500 |
| Jun 9, 2026 | 4.04 | 4.06 | 4.00 | 4.00 | 4.00 | 0.25% | 11,300 |
| Jun 8, 2026 | 3.99 | 4.03 | 3.99 | 3.99 | 3.99 | 0.25% | 2,900 |
| Jun 5, 2026 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 1.02% | 8,700 |
| Jun 3, 2026 | 4.01 | 4.01 | 3.92 | 3.94 | 3.94 | -1.75% | 37,200 |
| Jun 2, 2026 | 4.01 | 4.04 | 3.99 | 4.01 | 4.01 | 0.50% | 8,100 |
| Jun 1, 2026 | 4.07 | 4.07 | 3.99 | 3.99 | 3.99 | -0.75% | 13,300 |
| May 29, 2026 | 4.05 | 4.05 | 4.01 | 4.02 | 4.02 | 0.50% | 13,600 |
| May 28, 2026 | 4.02 | 4.06 | 3.99 | 4.00 | 4.00 | -0.50% | 20,000 |
| May 27, 2026 | 4.07 | 4.07 | 4.00 | 4.02 | 4.02 | 0.25% | 6,600 |
| May 26, 2026 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | -0.25% | 16,200 |
| May 25, 2026 | 4.03 | 4.05 | 4.00 | 4.02 | 4.02 | -0.25% | 8,500 |
| May 22, 2026 | 4.07 | 4.08 | 4.02 | 4.03 | 4.03 | 0.50% | 7,300 |
| May 21, 2026 | 3.97 | 4.07 | 3.97 | 4.01 | 4.01 | 0.50% | 7,400 |
| May 20, 2026 | 3.97 | 4.04 | 3.97 | 3.99 | 3.99 | 0.25% | 15,300 |
| May 19, 2026 | 4.07 | 4.14 | 3.98 | 3.98 | 3.98 | -2.45% | 25,200 |
| May 18, 2026 | 4.23 | 4.25 | 4.08 | 4.08 | 4.08 | -2.16% | 17,600 |
| May 15, 2026 | 4.36 | 4.36 | 4.15 | 4.17 | 4.17 | -3.25% | 17,300 |
| May 14, 2026 | 4.29 | 4.38 | 4.29 | 4.31 | 4.31 | -1.60% | 18,200 |
| May 13, 2026 | 4.31 | 4.39 | 4.29 | 4.38 | 4.38 | - | 8,900 |
| May 12, 2026 | 4.32 | 4.38 | 4.31 | 4.38 | 4.38 | 1.39% | 1,700 |
| May 11, 2026 | 4.33 | 4.35 | 4.31 | 4.32 | 4.32 | -0.46% | 7,700 |
| May 8, 2026 | 4.34 | 4.38 | 4.34 | 4.34 | 4.34 | -0.46% | 5,900 |
| May 7, 2026 | 4.38 | 4.40 | 4.36 | 4.36 | 4.36 | -0.68% | 3,300 |
| May 6, 2026 | 4.36 | 4.41 | 4.35 | 4.39 | 4.39 | 0.23% | 2,500 |
| May 5, 2026 | 4.35 | 4.40 | 4.34 | 4.38 | 4.38 | 1.62% | 7,200 |
| May 4, 2026 | 4.36 | 4.40 | 4.31 | 4.31 | 4.31 | -0.92% | 6,500 |
| Apr 30, 2026 | 4.34 | 4.40 | 4.34 | 4.35 | 4.35 | 0.23% | 6,200 |
| Apr 29, 2026 | 4.43 | 4.43 | 4.34 | 4.34 | 4.34 | -0.23% | 1,900 |
| Apr 28, 2026 | 4.36 | 4.36 | 4.34 | 4.35 | 4.35 | 0.29% | 1,300 |
| Apr 27, 2026 | 4.48 | 4.48 | 4.38 | 4.38 | 4.34 | -0.68% | 10,300 |