Advertisement
U.S. markets closed

WestRock Company (WRK)

NYSE - NYSE Delayed Price. Currency in USD
49.45+0.25 (+0.51%)
At close: 04:00PM EDT
49.06 -0.39 (-0.79%)
After hours: 06:40PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202448.8849.5148.6949.4549.451,978,300
Mar 27, 202449.2849.5048.4749.2049.203,783,900
Mar 26, 202449.0649.6748.8249.3449.343,521,800
Mar 25, 202448.6849.0648.4748.6948.691,957,800
Mar 22, 202448.9448.9448.2048.2248.221,739,500
Mar 21, 202449.5449.6448.5348.8348.831,512,100
Mar 20, 202448.8749.6648.7649.4449.441,461,100
Mar 19, 202448.4649.2048.4249.0549.051,844,100
Mar 18, 202448.2448.4747.8448.3948.391,789,800
Mar 15, 202448.3048.9648.2748.6048.606,167,500
Mar 14, 202447.2447.9747.1347.9347.932,266,600
Mar 13, 202446.9747.3646.6246.9046.901,771,800
Mar 12, 202446.3347.2246.0746.9146.912,665,600
Mar 11, 202445.3046.6045.2546.3446.341,455,400
Mar 08, 202445.8245.9845.4645.5645.561,730,600
Mar 07, 202444.9245.4444.8545.3345.331,556,700
Mar 06, 202445.0045.0344.0344.2444.241,971,100
Mar 05, 202444.9145.4044.7545.0845.081,106,800
Mar 04, 202445.3045.4944.9544.9744.971,480,100
Mar 01, 202445.2645.6744.9445.0245.021,393,100
Feb 29, 202445.4245.9645.2345.2945.294,401,700
Feb 28, 202444.6545.2844.6245.0345.031,319,800
Feb 27, 202444.1044.7643.9344.6744.672,140,000
Feb 26, 202444.0644.1043.4743.7243.723,326,300
Feb 23, 202444.0844.1943.7143.9143.91917,000
Feb 22, 202443.9644.1343.8443.9443.941,312,400
Feb 21, 202443.8444.1343.5243.7543.751,378,400
Feb 20, 202443.7344.2643.5943.7843.781,682,700
Feb 16, 202443.4843.8643.3543.7143.711,652,100
Feb 15, 202442.8243.3542.7643.3143.311,536,400
Feb 14, 202442.4442.7241.9942.6242.621,588,900
Feb 13, 202442.4742.6041.8342.2942.292,845,200
Feb 12, 202442.7242.9942.6142.6642.661,756,900
Feb 09, 202442.5842.7842.2342.5042.501,707,100
Feb 08, 202441.6343.0141.4142.8242.824,201,900
Feb 08, 20240.303 Dividend
Feb 07, 202440.2540.3139.7839.9239.623,060,300
Feb 06, 202438.7039.0738.3038.3738.082,256,000
Feb 05, 202438.6738.9538.5138.6638.371,939,000
Feb 02, 202439.2539.4238.7538.8338.542,993,900
Feb 01, 202440.0040.1439.1139.2338.932,678,500
Jan 31, 202440.9141.0939.9340.2639.952,485,900
Jan 30, 202441.7441.8741.3141.3941.082,022,100
Jan 29, 202441.7741.9441.4941.8141.492,519,600
Jan 26, 202443.1243.2542.2442.3942.071,777,300
Jan 25, 202442.1542.6441.9542.4342.112,965,800
Jan 24, 202440.8641.0440.6340.8040.491,675,400
Jan 23, 202440.3540.5440.2340.4340.121,900,300
Jan 22, 202440.0240.0439.7439.9639.662,114,800
Jan 19, 202440.4840.4839.9439.9939.691,983,800
Jan 18, 202440.4140.7140.2140.4940.183,214,700
Jan 17, 202440.9541.0340.4840.4940.181,814,100
Jan 16, 202441.2941.4940.9641.2440.931,644,300
Jan 12, 202441.7941.9941.4941.6941.371,582,000
Jan 11, 202441.6641.8641.2841.5441.221,590,500
Jan 10, 202442.0542.1941.7041.8641.541,124,900
Jan 09, 202442.2642.3541.9442.1841.861,049,100
Jan 08, 202442.0142.7141.9842.6142.291,749,000
Jan 05, 202441.4042.2741.2241.9141.593,132,600
Jan 04, 202441.7242.2341.7242.1641.842,404,100
Jan 03, 202441.3541.9941.3341.6141.292,131,100
Jan 02, 202441.5241.8241.2741.7841.463,552,400
Dec 29, 202341.9042.1341.3241.5241.201,858,200
Dec 28, 202342.5042.6341.9942.1241.801,250,600
Dec 27, 202342.1242.7642.1042.7542.432,287,400
Dec 26, 202341.6342.2141.6342.1341.811,088,000
Dec 22, 202341.8942.1741.5941.7541.432,278,300
Dec 21, 202343.1243.4841.7441.9141.594,772,600
Dec 20, 202343.1243.5042.8742.9242.592,964,100
Dec 19, 202343.2443.5842.9743.2842.952,903,000
Dec 18, 202343.1143.2142.6942.8142.492,581,100
Dec 15, 202343.0843.2942.1742.5442.225,480,600
Dec 14, 202343.0543.4742.7843.1542.822,933,100
Dec 13, 202340.6742.0840.5741.7541.432,705,700
Dec 12, 202341.0541.2340.5840.7240.412,577,900
Dec 11, 202341.3541.6841.0941.3441.032,603,000
Dec 08, 202340.9841.3840.9841.1640.852,189,800
Dec 07, 202341.2341.4740.4740.9740.663,130,100
Dec 06, 202340.8141.0740.5640.7540.443,412,500
Dec 05, 202341.0241.1240.4540.4540.142,656,700
Dec 04, 202341.5041.7441.2941.5541.233,637,600
Dec 01, 202341.2442.4641.1741.7341.412,881,500
Nov 30, 202340.9341.6140.7941.1740.865,422,200
Nov 29, 202339.0840.1838.8940.1039.802,927,600
Nov 28, 202338.7038.8138.2638.4138.125,333,800
Nov 27, 202337.6238.3937.3837.9137.624,814,100
Nov 24, 202337.6838.0637.4937.6937.402,938,200
Nov 22, 202336.5937.1936.5936.9136.632,209,700
Nov 21, 202337.1137.2836.1936.3236.044,543,100
Nov 20, 202337.8338.0136.6636.6936.412,811,200
Nov 17, 202338.1338.2737.8237.9137.621,743,500
Nov 16, 202338.2138.2337.4137.5937.301,584,900
Nov 15, 202338.8339.1838.6438.7038.412,013,200
Nov 14, 202337.9938.5337.9938.4738.182,142,400
Nov 13, 202338.0238.1937.3537.5237.241,778,200
Nov 10, 202337.9238.2837.8538.2337.942,039,700
Nov 10, 20230.303 Dividend
Nov 09, 202338.2038.5737.8438.4037.812,217,700
Nov 08, 202337.7537.7537.3137.4336.851,638,400
Nov 07, 202337.6237.9537.4937.5036.922,425,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...