B3 · WHRL3 · stock
Whirlpool S.A. (WHRL3) stock price history
Every B3 trading session of Whirlpool S.A. from Jan 3, 2000 to Nov 12, 2026: 6,272 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WHRL3 adjusted close, 2000 to 2026
- R$5.64
- All time high, 2019
- R$4.60
- 52 week high, R$3.00 low
- 6,272
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
WHRL3 key facts
- Whirlpool S.A. (WHRL3) closed at R$3.03 on Nov 12, 2026 on B3.
- WHRL3's all time high close is R$5.64, set on Dec 26, 2019; its all time low close is R$0.0862 on Jul 26, 2005.
- WHRL3's 52 week range is R$3.00 to R$4.60.
- WHRL3 returned -29.3% over the year to Nov 12, 2026 and -32.0% over five years.
- Over ten years WHRL3 returned +112%, +7.8% a year compounded.
- WHRL3's deepest drawdown was -73.2% from Aug 2, 2007 to Oct 9, 2008.
- DataCedar holds 6,272 daily sessions of WHRL3 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WHRL3 price chart, 2000 to 2026
WHRL3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.5% |
| 3 months | -15.1% |
| 6 months | -23.7% |
| Year to date | -30.2% |
| 1 year | -29.3% |
| 3 years | +1.6% |
| 5 years | -32.0% |
| 10 years | +112.0% |
| Since Jan 3, 2000 | +2,448% |
| Compound annual growth, 26.9 years | +12.8% |
WHRL3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$5.64 on Dec 26, 2019
- All time low close
- R$0.0862 on Jul 26, 2005
- 52 week high
- R$4.60 on Jan 26, 2026
- 52 week low
- R$3.00 on Nov 12, 2026
- Deepest drawdown
- -73.2% from Aug 2, 2007 to Oct 9, 2008, recovered Feb 13, 2013
- Best single session
- +100.0% on Sep 26, 2005
- Worst single session
- -38.0% on Nov 1, 2005
- Volatility, 1 year annualised
- 30.3%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 25.5×
- Best calendar year
- 2006, +238%
- Worst calendar year
- 2015, -28%
WHRL3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$4.36 | R$4.60 | R$3.00 | R$3.03 | -30.2% | 974.3K | 212 |
| 2025 | R$3.28 | R$4.48 | R$3.12 | R$4.34 | +33.8% | 1.3M | 250 |
| 2024 | R$3.43 | R$4.00 | R$3.11 | R$3.24 | -5.2% | 865K | 248 |
| 2023 | R$3.45 | R$3.72 | R$2.90 | R$3.42 | -1.0% | 884.8K | 243 |
| 2022 | R$4.68 | R$4.74 | R$3.08 | R$3.45 | -26.2% | 1M | 239 |
| 2021 | R$4.72 | R$5.08 | R$4.18 | R$4.68 | -0.6% | 3.1M | 247 |
| 2020 | R$5.73 | R$5.73 | R$2.80 | R$4.70 | -15.2% | 3.4M | 248 |
| 2019 | R$2.16 | R$6.12 | R$2.05 | R$5.55 | +151.2% | 1.7M | 234 |
| 2018 | R$2.34 | R$3.04 | R$2.05 | R$2.21 | -4.8% | 712.8K | 246 |
| 2017 | R$1.34 | R$2.69 | R$1.33 | R$2.32 | +74.2% | 838.8K | 254 |
| 2016 | R$1.13 | R$1.53 | R$0.8850 | R$1.33 | +8.7% | 1.2M | 248 |
| 2015 | R$1.70 | R$1.87 | R$1.11 | R$1.23 | -27.7% | 972.6K | 246 |
| 2014 | R$1.36 | R$1.70 | R$1.23 | R$1.70 | +25.1% | 906.6K | 247 |
| 2013 | R$1.01 | R$1.41 | R$0.9615 | R$1.36 | +41.5% | 1.4M | 246 |
| 2012 | R$0.8685 | R$1.10 | R$0.8094 | R$0.9583 | +10.3% | 1.3M | 205 |
| 2011 | R$0.9738 | R$0.9794 | R$0.7584 | R$0.8685 | -10.8% | 1.9M | 176 |
| 2010 | R$0.8678 | R$1.01 | R$0.7141 | R$0.9738 | +12.2% | 134.3K | 239 |
| 2009 | R$0.7352 | R$0.9803 | R$0.5269 | R$0.8678 | +18.0% | 184.3K | 248 |
| 2008 | R$0.7013 | R$0.7843 | R$0.3053 | R$0.7352 | +4.6% | 313.8K | 238 |
| 2007 | R$0.3791 | R$1.29 | R$0.3412 | R$0.7030 | +85.4% | 1.1M | 224 |
| 2006 | R$0.1120 | R$0.5170 | R$0.1051 | R$0.3791 | +238.5% | 369.2K | 191 |
| 2005 | R$0.1379 | R$0.1723 | R$0.0862 | R$0.1120 | -18.8% | 214.7K | 133 |
| 2004 | R$0.1396 | R$0.1516 | R$0.1258 | R$0.1379 | -1.2% | 28K | 261 |
| 2003 | R$0.1206 | R$0.1448 | R$0.1206 | R$0.1396 | +15.7% | 100K | 261 |
| 2002 | R$0.1172 | R$0.1379 | R$0.1172 | R$0.1206 | +2.9% | 40K | 261 |
| 2001 | R$0.1379 | R$0.1465 | R$0.0982 | R$0.1172 | -15.0% | 478K | 257 |
| 2000 | R$0.1189 | R$0.1706 | R$0.1051 | R$0.1379 | n/a | 1.3M | 170 |
WHRL3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$3.03 | -6.2% |
| October 2026 | R$3.23 | -5.6% |
| September 2026 | R$3.42 | -6.0% |
| August 2026 | R$3.64 | -2.9% |
| July 2026 | R$3.75 | -2.8% |
| June 2026 | R$3.86 | -3.3% |
| May 2026 | R$3.99 | -0.7% |
| April 2026 | R$4.02 | +0.5% |
| March 2026 | R$4.00 | -6.9% |
| February 2026 | R$4.30 | -2.5% |
| January 2026 | R$4.41 | +1.6% |
| December 2025 | R$4.34 | +2.6% |
About the WHRL3 data
Daily bars. 6,272 sessions from Jan 3, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AWHRL3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- WEGE3 Weg S.A.
- WEST3 Westwing Comércio Varejista S.A.
- WFCO34 Wells Fargo & Company
- WHGR11 Whg Real Estate Fundo De Investimento Imobiliario – Fii
- WHRL4 Whirlpool S.A.
- WIZC3 Wiz Co Participações e Corretagem de Seguros S.A.
- WLMM3 WLM Participações e Comércio de Máquinas e Veículos S.A.
- WLMM4 WLM Participações e Comércio de Máquinas e Veículos S.A.
Common questions
WHRL3 share price history
