WestRock Company (WRK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 47.33 | 47.72 | 47.13 | 47.25 | 47.25 | 1,823,500 |
| Apr 25, 2024 | 46.86 | 47.15 | 46.41 | 46.81 | 46.81 | 2,313,100 |
| Apr 24, 2024 | 47.25 | 47.53 | 46.99 | 47.48 | 47.48 | 1,846,500 |
| Apr 23, 2024 | 47.98 | 48.25 | 47.09 | 47.10 | 47.10 | 2,112,200 |
| Apr 22, 2024 | 48.23 | 48.49 | 47.97 | 48.07 | 48.07 | 1,550,600 |
| Apr 19, 2024 | 48.04 | 48.38 | 47.80 | 47.99 | 47.99 | 1,802,400 |
| Apr 18, 2024 | 47.76 | 48.01 | 47.37 | 47.57 | 47.57 | 1,600,500 |
| Apr 17, 2024 | 48.02 | 48.05 | 47.18 | 47.23 | 47.23 | 2,370,100 |
| Apr 16, 2024 | 47.24 | 47.38 | 46.81 | 47.21 | 47.21 | 1,705,600 |
| Apr 15, 2024 | 49.16 | 49.56 | 47.25 | 47.50 | 47.50 | 1,823,200 |
| Apr 12, 2024 | 48.76 | 49.10 | 47.79 | 47.99 | 47.99 | 2,840,800 |
| Apr 11, 2024 | 49.01 | 49.55 | 48.93 | 49.14 | 49.14 | 1,275,800 |
| Apr 10, 2024 | 48.59 | 49.20 | 48.44 | 49.10 | 49.10 | 1,359,100 |
| Apr 09, 2024 | 49.20 | 49.39 | 49.08 | 49.15 | 49.15 | 1,479,300 |
| Apr 08, 2024 | 49.18 | 49.27 | 48.99 | 49.25 | 49.25 | 1,599,000 |
| Apr 05, 2024 | 48.56 | 49.11 | 48.53 | 48.90 | 48.90 | 1,213,600 |
| Apr 04, 2024 | 49.30 | 49.51 | 48.78 | 48.84 | 48.84 | 3,383,400 |
| Apr 03, 2024 | 49.18 | 49.41 | 48.78 | 48.90 | 48.90 | 2,640,900 |
| Apr 02, 2024 | 49.04 | 49.42 | 48.64 | 49.27 | 49.27 | 2,180,400 |
| Apr 01, 2024 | 49.25 | 49.40 | 48.89 | 49.34 | 49.34 | 2,278,000 |
| Mar 28, 2024 | 48.88 | 49.51 | 48.69 | 49.45 | 49.45 | 1,978,300 |
| Mar 27, 2024 | 49.28 | 49.50 | 48.47 | 49.20 | 49.20 | 3,783,900 |
| Mar 26, 2024 | 49.06 | 49.67 | 48.82 | 49.34 | 49.34 | 3,521,800 |
| Mar 25, 2024 | 48.68 | 49.06 | 48.47 | 48.69 | 48.69 | 1,957,800 |
| Mar 22, 2024 | 48.94 | 48.94 | 48.20 | 48.22 | 48.22 | 1,739,500 |
| Mar 21, 2024 | 49.54 | 49.64 | 48.53 | 48.83 | 48.83 | 1,512,100 |
| Mar 20, 2024 | 48.87 | 49.66 | 48.76 | 49.44 | 49.44 | 1,461,100 |
| Mar 19, 2024 | 48.46 | 49.20 | 48.42 | 49.05 | 49.05 | 1,844,100 |
| Mar 18, 2024 | 48.24 | 48.47 | 47.84 | 48.39 | 48.39 | 1,789,800 |
| Mar 15, 2024 | 48.30 | 48.96 | 48.27 | 48.60 | 48.60 | 6,167,500 |
| Mar 14, 2024 | 47.24 | 47.97 | 47.13 | 47.93 | 47.93 | 2,266,600 |
| Mar 13, 2024 | 46.97 | 47.36 | 46.62 | 46.90 | 46.90 | 1,771,800 |
| Mar 12, 2024 | 46.33 | 47.22 | 46.07 | 46.91 | 46.91 | 2,665,600 |
| Mar 11, 2024 | 45.30 | 46.60 | 45.25 | 46.34 | 46.34 | 1,455,400 |
| Mar 08, 2024 | 45.82 | 45.98 | 45.46 | 45.56 | 45.56 | 1,730,600 |
| Mar 07, 2024 | 44.92 | 45.44 | 44.85 | 45.33 | 45.33 | 1,556,700 |
| Mar 06, 2024 | 45.00 | 45.03 | 44.03 | 44.24 | 44.24 | 1,971,100 |
| Mar 05, 2024 | 44.91 | 45.40 | 44.75 | 45.08 | 45.08 | 1,106,800 |
| Mar 04, 2024 | 45.30 | 45.49 | 44.95 | 44.97 | 44.97 | 1,480,100 |
| Mar 01, 2024 | 45.26 | 45.67 | 44.94 | 45.02 | 45.02 | 1,393,100 |
| Feb 29, 2024 | 45.42 | 45.96 | 45.23 | 45.29 | 45.29 | 4,401,700 |
| Feb 28, 2024 | 44.65 | 45.28 | 44.62 | 45.03 | 45.03 | 1,319,800 |
| Feb 27, 2024 | 44.10 | 44.76 | 43.93 | 44.67 | 44.67 | 2,140,000 |
| Feb 26, 2024 | 44.06 | 44.10 | 43.47 | 43.72 | 43.72 | 3,326,300 |
| Feb 23, 2024 | 44.08 | 44.19 | 43.71 | 43.91 | 43.91 | 917,000 |
| Feb 22, 2024 | 43.96 | 44.13 | 43.84 | 43.94 | 43.94 | 1,312,400 |
| Feb 21, 2024 | 43.84 | 44.13 | 43.52 | 43.75 | 43.75 | 1,378,400 |
| Feb 20, 2024 | 43.73 | 44.26 | 43.59 | 43.78 | 43.78 | 1,682,700 |
| Feb 16, 2024 | 43.48 | 43.86 | 43.35 | 43.71 | 43.71 | 1,652,100 |
| Feb 15, 2024 | 42.82 | 43.35 | 42.76 | 43.31 | 43.31 | 1,536,400 |
| Feb 14, 2024 | 42.44 | 42.72 | 41.99 | 42.62 | 42.62 | 1,588,900 |
| Feb 13, 2024 | 42.47 | 42.60 | 41.83 | 42.29 | 42.29 | 2,845,200 |
| Feb 12, 2024 | 42.72 | 42.99 | 42.61 | 42.66 | 42.66 | 1,756,900 |
| Feb 09, 2024 | 42.58 | 42.78 | 42.23 | 42.50 | 42.50 | 1,707,100 |
| Feb 08, 2024 | 41.63 | 43.01 | 41.41 | 42.82 | 42.82 | 4,201,900 |
| Feb 08, 2024 | 0.303 Dividend | |||||
| Feb 07, 2024 | 40.25 | 40.31 | 39.78 | 39.92 | 39.62 | 3,060,300 |
| Feb 06, 2024 | 38.70 | 39.07 | 38.30 | 38.37 | 38.08 | 2,256,000 |
| Feb 05, 2024 | 38.67 | 38.95 | 38.51 | 38.66 | 38.37 | 1,939,000 |
| Feb 02, 2024 | 39.25 | 39.42 | 38.75 | 38.83 | 38.54 | 2,993,900 |
| Feb 01, 2024 | 40.00 | 40.14 | 39.11 | 39.23 | 38.93 | 2,678,500 |
| Jan 31, 2024 | 40.91 | 41.09 | 39.93 | 40.26 | 39.95 | 2,485,900 |
| Jan 30, 2024 | 41.74 | 41.87 | 41.31 | 41.39 | 41.08 | 2,022,100 |
| Jan 29, 2024 | 41.77 | 41.94 | 41.49 | 41.81 | 41.49 | 2,519,600 |
| Jan 26, 2024 | 43.12 | 43.25 | 42.24 | 42.39 | 42.07 | 1,777,300 |
| Jan 25, 2024 | 42.15 | 42.64 | 41.95 | 42.43 | 42.11 | 2,965,800 |
| Jan 24, 2024 | 40.86 | 41.04 | 40.63 | 40.80 | 40.49 | 1,675,400 |
| Jan 23, 2024 | 40.35 | 40.54 | 40.23 | 40.43 | 40.12 | 1,900,300 |
| Jan 22, 2024 | 40.02 | 40.04 | 39.74 | 39.96 | 39.66 | 2,114,800 |
| Jan 19, 2024 | 40.48 | 40.48 | 39.94 | 39.99 | 39.69 | 1,983,800 |
| Jan 18, 2024 | 40.41 | 40.71 | 40.21 | 40.49 | 40.18 | 3,214,700 |
| Jan 17, 2024 | 40.95 | 41.03 | 40.48 | 40.49 | 40.18 | 1,814,100 |
| Jan 16, 2024 | 41.29 | 41.49 | 40.96 | 41.24 | 40.93 | 1,644,300 |
| Jan 12, 2024 | 41.79 | 41.99 | 41.49 | 41.69 | 41.37 | 1,582,000 |
| Jan 11, 2024 | 41.66 | 41.86 | 41.28 | 41.54 | 41.22 | 1,590,500 |
| Jan 10, 2024 | 42.05 | 42.19 | 41.70 | 41.86 | 41.54 | 1,124,900 |
| Jan 09, 2024 | 42.26 | 42.35 | 41.94 | 42.18 | 41.86 | 1,049,100 |
| Jan 08, 2024 | 42.01 | 42.71 | 41.98 | 42.61 | 42.29 | 1,749,000 |
| Jan 05, 2024 | 41.40 | 42.27 | 41.22 | 41.91 | 41.59 | 3,132,600 |
| Jan 04, 2024 | 41.72 | 42.23 | 41.72 | 42.16 | 41.84 | 2,404,100 |
| Jan 03, 2024 | 41.35 | 41.99 | 41.33 | 41.61 | 41.29 | 2,131,100 |
| Jan 02, 2024 | 41.52 | 41.82 | 41.27 | 41.78 | 41.46 | 3,552,400 |
| Dec 29, 2023 | 41.90 | 42.13 | 41.32 | 41.52 | 41.20 | 1,858,200 |
| Dec 28, 2023 | 42.50 | 42.63 | 41.99 | 42.12 | 41.80 | 1,250,600 |
| Dec 27, 2023 | 42.12 | 42.76 | 42.10 | 42.75 | 42.43 | 2,287,400 |
| Dec 26, 2023 | 41.63 | 42.21 | 41.63 | 42.13 | 41.81 | 1,088,000 |
| Dec 22, 2023 | 41.89 | 42.17 | 41.59 | 41.75 | 41.43 | 2,278,300 |
| Dec 21, 2023 | 43.12 | 43.48 | 41.74 | 41.91 | 41.59 | 4,772,600 |
| Dec 20, 2023 | 43.12 | 43.50 | 42.87 | 42.92 | 42.59 | 2,964,100 |
| Dec 19, 2023 | 43.24 | 43.58 | 42.97 | 43.28 | 42.95 | 2,903,000 |
| Dec 18, 2023 | 43.11 | 43.21 | 42.69 | 42.81 | 42.49 | 2,581,100 |
| Dec 15, 2023 | 43.08 | 43.29 | 42.17 | 42.54 | 42.22 | 5,480,600 |
| Dec 14, 2023 | 43.05 | 43.47 | 42.78 | 43.15 | 42.82 | 2,933,100 |
| Dec 13, 2023 | 40.67 | 42.08 | 40.57 | 41.75 | 41.43 | 2,705,700 |
| Dec 12, 2023 | 41.05 | 41.23 | 40.58 | 40.72 | 40.41 | 2,577,900 |
| Dec 11, 2023 | 41.35 | 41.68 | 41.09 | 41.34 | 41.03 | 2,603,000 |
| Dec 08, 2023 | 40.98 | 41.38 | 40.98 | 41.16 | 40.85 | 2,189,800 |
| Dec 07, 2023 | 41.23 | 41.47 | 40.47 | 40.97 | 40.66 | 3,130,100 |
| Dec 06, 2023 | 40.81 | 41.07 | 40.56 | 40.75 | 40.44 | 3,412,500 |
| Dec 05, 2023 | 41.02 | 41.12 | 40.45 | 40.45 | 40.14 | 2,656,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.