Whirlpool Sa (WHRL4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.719424460432 | 4.17 | 4.31 | 4.09 | 17900 | 4.21100559 | PR |
| 4 | -0.32 | -7.0796460177 | 4.52 | 4.52 | 3.98 | 14844 | 4.21035789 | PR |
| 12 | -0.2 | -4.54545454545 | 4.4 | 4.79 | 3.98 | 12635 | 4.34599296 | PR |
| 26 | -0.32 | -7.0796460177 | 4.52 | 5.09 | 3.98 | 12383 | 4.53121202 | PR |
| 52 | -0.47 | -10.0642398287 | 4.67 | 5.09 | 3.98 | 10739 | 4.55871902 | PR |
| 156 | -3.76 | -47.2361809045 | 7.96 | 8 | 3.98 | 12209 | 5.10727393 | PR |
| 260 | -5.87 | -58.2919563059 | 10.07 | 10.5 | 3.98 | 21890 | 6.90610666 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 4.2 | -0.05 | -1.18 | 4.24 | 4.3099999 | 4.2 | 2700 |
| 1735853400 | 4.25 | 0.03 | 0.71 | 4.2 | 4.3099999 | 4.18 | 14300 |
| 1735594200 | 4.22 | 0.12 | 2.93 | 4.15 | 4.22 | 4.15 | 31800 |
| 1735334940 | 4.1 | -0.02 | -0.49 | 4.17 | 4.22 | 4.09 | 7600 |
| 1735248540 | 4.12 | -0.1 | -2.37 | 4.22 | 4.22 | 4 | 27500 |
| 1734989340 | 4.22 | 0.07 | 1.69 | 4.15 | 4.22 | 4.11 | 3700 |
| 1734730200 | 4.15 | 0 | 0.00 | 4.13 | 4.22 | 4.13 | 7700 |
| 1734643800 | 4.15 | 0.05 | 1.22 | 4.18 | 4.24 | 3.98 | 39600 |
| 1734557400 | 4.1 | -0.16 | -3.76 | 4.25 | 4.33 | 4.1 | 26600 |
| 1734470940 | 4.26 | 0.05 | 1.19 | 4.22 | 4.43 | 4.22 | 4500 |
| 1734384540 | 4.21 | -0.04 | -0.94 | 4.28 | 4.29 | 4.2 | 3300 |
| 1734125340 | 4.25 | -0.05 | -1.16 | 4.33 | 4.33 | 4.24 | 4100 |
| 1734039000 | 4.3 | -0.06 | -1.38 | 4.33 | 4.36 | 4.15 | 10400 |
| 1733952540 | 4.36 | 0.04 | 0.93 | 4.35 | 4.5 | 4.33 | 11100 |
| 1733866140 | 4.32 | -0.02 | -0.46 | 4.3 | 4.37 | 4.3 | 6000 |
| 1733779740 | 4.34 | 0.02 | 0.46 | 4.34 | 4.41 | 4.2 | 13000 |
| 1733520600 | 4.32 | -0.4 | -8.47 | 4.5199999 | 4.5199999 | 4.16 | 26300 |
| 1733434200 | 4.72 | -0.01 | -0.21 | 4.78 | 4.79 | 4.6 | 29500 |
| 1733347800 | 4.73 | 0.14 | 3.05 | 4.64 | 4.73 | 4.53 | 32600 |
| 1733261340 | 4.59 | 0.1 | 2.23 | 4.59 | 4.64 | 4.46 | 34800 |
| 1733174940 | 4.49 | 0.19 | 4.42 | 4.3 | 4.49 | 4.15 | 29500 |
| 1732915740 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.29 | 3400 |
| 1732829400 | 4.3 | 0.01 | 0.23 | 4.28 | 4.3 | 4.28 | 1100 |
| 1732743000 | 4.29 | -0.01 | -0.23 | 4.3 | 4.3 | 4.29 | 2300 |
| 1732656600 | 4.3 | -0.01 | -0.23 | 4.3099999 | 4.41 | 4.2699999 | 37500 |
| 1732570140 | 4.3099999 | 0.01 | 0.23 | 4.3099999 | 4.41 | 4.3 | 1800 |
| 1732310940 | 4.3 | 0.11 | 2.63 | 4.25 | 4.4 | 4.25 | 7500 |
| 1732224600 | 4.19 | -0.09 | -2.10 | 4.28 | 4.41 | 4.19 | 22200 |
| 1732051800 | 4.28 | 0.01 | 0.23 | 4.3099999 | 4.32 | 4.2699999 | 2600 |
| 1731965340 | 4.2699999 | 0 | 0.00 | 4.28 | 4.32 | 4.2699999 | 4300 |
| 1731619800 | 4.2699999 | 0.1 | 2.40 | 4.21 | 4.28 | 4.21 | 10800 |
| 1731533400 | 4.17 | -0.05 | -1.18 | 4.22 | 4.22 | 4.08 | 15400 |
| 1731446940 | 4.22 | -0.06 | -1.40 | 4.29 | 4.29 | 4.2 | 7300 |
| 1731360540 | 4.28 | -0.12 | -2.73 | 4.39 | 4.4 | 4.2699999 | 50800 |
| 1731101400 | 4.4 | -0.02 | -0.45 | 4.41 | 4.45 | 4.39 | 8900 |
| 1731014940 | 4.42 | -0.01 | -0.23 | 4.47 | 4.47 | 4.42 | 1800 |
| 1730928600 | 4.43 | -0.02 | -0.45 | 4.48 | 4.48 | 4.42 | 5300 |
| 1730842200 | 4.45 | 0.01 | 0.23 | 4.49 | 4.49 | 4.43 | 2500 |
| 1730755800 | 4.44 | -0.01 | -0.22 | 4.45 | 4.49 | 4.41 | 1700 |
| 1730496600 | 4.45 | 0 | 0.00 | 4.45 | 4.47 | 4.41 | 1000 |
| 1730410200 | 4.45 | 0.01 | 0.23 | 4.43 | 4.46 | 4.4 | 12400 |
| 1730323800 | 4.44 | -0.01 | -0.22 | 4.45 | 4.49 | 4.44 | 3500 |
| 1730237340 | 4.45 | 0 | 0.00 | 4.47 | 4.47 | 4.45 | 2200 |
| 1730151000 | 4.45 | -0.01 | -0.22 | 4.41 | 4.45 | 4.41 | 7300 |
| 1729891800 | 4.46 | 0.03 | 0.68 | 4.39 | 4.46 | 4.39 | 11100 |
| 1729805400 | 4.43 | 0.04 | 0.91 | 4.39 | 4.43 | 4.39 | 1200 |
| 1729719000 | 4.39 | 0.02 | 0.46 | 4.36 | 4.44 | 4.36 | 2300 |
| 1729632600 | 4.37 | -0.03 | -0.68 | 4.4 | 4.4 | 4.36 | 4100 |
| 1729546140 | 4.4 | 0.03 | 0.69 | 4.4 | 4.45 | 4.38 | 8300 |
| 1729287000 | 4.37 | -0.09 | -2.02 | 4.46 | 4.5 | 4.36 | 43500 |
| 1729200540 | 4.46 | 0.03 | 0.68 | 4.41 | 4.46 | 4.37 | 4000 |
| 1729114140 | 4.43 | 0 | 0.00 | 4.43 | 4.46 | 4.41 | 3400 |
| 1729027740 | 4.43 | 0.01 | 0.23 | 4.46 | 4.47 | 4.42 | 3000 |
| 1728941340 | 4.42 | -0.01 | -0.23 | 4.47 | 4.5 | 4.41 | 9300 |
| 1728682200 | 4.43 | 0.03 | 0.68 | 4.4 | 4.43 | 4.38 | 14600 |
| 1728595740 | 4.4 | 0 | 0.00 | 4.42 | 4.44 | 4.36 | 1300 |
| 1728509400 | 4.4 | 0.06 | 1.38 | 4.34 | 4.44 | 4.34 | 4500 |
| 1728422940 | 4.34 | -0.15 | -3.34 | 4.49 | 4.49 | 4.3 | 40800 |
| 1728336600 | 4.49 | -0.1 | -2.18 | 4.61 | 4.61 | 4.49 | 30500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
