B3 · WHRL3 · stock

Whirlpool S.A. (WHRL3) stock price history

Every B3 trading session of Whirlpool S.A. from Jan 3, 2000 to Sep 28, 2026: 6,712 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.

Get WHRL3 data, free keyYear by year table

WHRL3 adjusted close, 2000 to 2026

WHRL3Whirlpool S.A.
R$3.45-17.7% over one year
20052010201520202025
R$5.64
All time high, 2019
R$4.60
52 week high, R$3.31 low
6,712
Daily sessions since 2000

Last updated Sep 28, 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$3.45 on Sep 28, 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$3.31 to R$4.60.
  • WHRL3 returned -17.7% over the year to Sep 28, 2026 and -21.4% over five years.
  • Over ten years WHRL3 returned +140%, +9.1% a year compounded.
  • WHRL3's deepest drawdown was -73.2% from Aug 2, 2007 to Oct 9, 2008.
  • DataCedar holds 6,712 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 adjusted close, Jan 3, 2000 to Sep 28, 2026R$0.0862R$0.3390R$1.33R$5.25200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

WHRL3 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.7%
3 months-11.5%
6 months-12.0%
Year to date-20.5%
1 year-17.7%
3 years+6.1%
5 years-21.4%
10 years+139.9%
Since Jan 3, 2000+2,802%
Compound annual growth, 26.7 years+13.4%

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$3.31 on Sep 28, 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
-35.0% on Sep 27, 2005
Volatility, 1 year annualised
24.3%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
29.0×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$4.36R$4.60R$3.31R$3.45-20.5%814.9K185
2025R$3.28R$4.48R$3.12R$4.34+33.8%1.3M250
2024R$3.43R$4.00R$3.11R$3.24-5.2%870.6K251
2023R$3.45R$3.72R$2.90R$3.42-1.0%902.5K248
2022R$4.68R$4.74R$3.08R$3.45-26.2%1.1M250
2021R$4.72R$5.08R$4.18R$4.68-0.6%3.1M247
2020R$5.73R$5.73R$2.80R$4.70-15.2%3.4M248
2019R$2.16R$6.12R$2.05R$5.55+151.2%1.7M248
2018R$2.34R$3.04R$2.05R$2.21-4.8%712.8K246
2017R$1.34R$2.69R$1.33R$2.32+74.2%838.8K254
2016R$1.13R$1.53R$0.8850R$1.33+8.7%1.2M249
2015R$1.70R$1.87R$1.11R$1.23-27.7%972.6K246
2014R$1.36R$1.70R$1.23R$1.70+25.1%909.2K248
2013R$1.01R$1.41R$0.9615R$1.36+38.3%1.4M248
2012R$0.8685R$1.10R$0.8094R$0.9806+12.9%1.3M245
2011R$0.9738R$0.9794R$0.7584R$0.8685-10.8%1.9M249
2010R$0.8678R$1.01R$0.7141R$0.9738+12.2%140K247
2009R$0.7352R$0.9803R$0.5269R$0.8678+18.0%184.3K248
2008R$0.7013R$0.7843R$0.3053R$0.7352+4.6%319.9K249
2007R$0.3791R$1.29R$0.3412R$0.7030+85.4%1.2M245
2006R$0.1120R$0.5170R$0.1034R$0.3791+238.5%520.6K258
2005R$0.1379R$0.1723R$0.0862R$0.1120-18.8%293.1K249
2004R$0.1396R$0.1516R$0.1258R$0.1379-1.2%28K261
2003R$0.1206R$0.1448R$0.1206R$0.1396+15.7%100K261
2002R$0.1172R$0.1379R$0.1172R$0.1206+2.9%40K261
2001R$0.1379R$0.1465R$0.0982R$0.1172-15.0%490K261
2000R$0.1189R$0.1706R$0.1034R$0.1379n/a2.2M260

WHRL3 monthly closes, last 12 months

MonthMonth end closeChange
September 2026R$3.45-5.2%
August 2026R$3.64-2.9%
July 2026R$3.75-2.8%
June 2026R$3.86-3.3%
May 2026R$3.99-0.7%
April 2026R$4.02+0.5%
March 2026R$4.00-6.9%
February 2026R$4.30-2.5%
January 2026R$4.41+1.6%
December 2025R$4.34+2.6%
November 2025R$4.23-0.9%
October 2025R$4.27+0.9%

About the WHRL3 data

Daily bars. 6,712 sessions from Jan 3, 2000 to Sep 28, 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 Sep 28, 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/WHRL3/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

Start with any symbol.

Start free