Canada markets closed

WestRock Company (WRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.59-0.62 (-1.40%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 202143.7044.2543.0943.5943.592,495,600
Feb. 25, 202145.0045.6543.9444.2144.211,897,800
Feb. 24, 202145.2145.3744.6044.8744.871,765,500
Feb. 23, 202144.2945.2443.8245.1045.102,505,600
Feb. 22, 202143.6444.4543.2943.8443.841,609,200
Feb. 19, 202143.1243.9942.9243.9543.952,915,200
Feb. 18, 202143.6144.1042.9242.9442.941,986,100
Feb. 17, 202143.5944.0642.9644.0044.001,203,500
Feb. 16, 202144.3344.6243.5943.7643.762,019,300
Feb. 12, 202142.9344.2942.8644.2444.241,528,100
Feb. 11, 202143.5043.8342.5043.0943.092,418,300
Feb. 10, 202143.8243.9942.9043.6843.682,054,400
Feb. 10, 20210.2 Dividend
Feb. 09, 202142.9043.8142.7843.7543.552,284,500
Feb. 08, 202143.2843.7242.4642.7242.522,016,500
Feb. 05, 202141.9043.2141.9043.0842.882,062,600
Feb. 04, 202142.5142.5141.1041.4241.231,899,300
Feb. 03, 202141.7342.8741.5942.5442.351,609,000
Feb. 02, 202141.7742.5241.1741.8941.701,792,900
Feb. 01, 202142.2442.5440.1741.4141.222,408,500
Jan. 29, 202140.2542.1340.0441.4341.244,193,200
Jan. 28, 202142.7043.2640.5940.7040.513,536,200
Jan. 27, 202143.0043.1541.4741.8141.622,188,300
Jan. 26, 202144.7745.0743.7943.8443.641,901,600
Jan. 25, 202145.6845.8543.6944.1243.922,992,000
Jan. 22, 202146.0746.8845.6046.6746.461,185,700
Jan. 21, 202145.7047.1045.6646.6146.402,117,000
Jan. 20, 202145.3345.7644.5745.5045.291,702,000
Jan. 19, 202146.0346.2344.5844.6644.462,126,600
Jan. 15, 202146.2246.4045.4745.6845.471,615,400
Jan. 14, 202146.8347.5246.1946.8846.671,705,000
Jan. 13, 202147.5147.7746.2046.9446.731,966,800
Jan. 12, 202146.7047.7046.0847.2547.031,637,200
Jan. 11, 202144.6846.8544.4946.4546.241,265,500
Jan. 08, 202145.9746.2844.4445.2345.021,550,500
Jan. 07, 202146.4346.9345.6845.8345.621,298,000
Jan. 06, 202144.2646.8844.0746.2546.042,479,100
Jan. 05, 202142.8443.8142.6043.5143.311,497,500
Jan. 04, 202143.5943.9341.9642.4542.261,558,600
Dec. 31, 202043.2643.7042.7643.5343.331,368,500
Dec. 30, 202043.1843.6543.1443.4343.231,585,000
Dec. 29, 202044.1144.1142.8043.0742.871,367,600
Dec. 28, 202044.7744.9743.8543.9143.71791,800
Dec. 24, 202044.7144.7144.0744.4844.28342,000
Dec. 23, 202044.2645.1444.1544.4544.251,045,100
Dec. 22, 202044.2844.4043.6643.8343.631,123,900
Dec. 21, 202043.7144.2243.0344.0243.821,446,300
Dec. 18, 202044.8644.9843.9244.6244.424,823,600
Dec. 17, 202044.5045.0943.6044.9844.771,757,800
Dec. 16, 202044.6345.0944.2344.2544.051,719,600
Dec. 15, 202043.6344.4743.2644.4444.241,563,600
Dec. 14, 202044.3044.7043.0143.0242.821,490,300
Dec. 11, 202043.3643.9043.0043.5343.331,900,800
Dec. 10, 202044.3544.5743.8143.9143.711,769,800
Dec. 09, 202045.2845.5844.5144.8944.681,298,400
Dec. 08, 202044.0945.2144.0945.1144.901,310,500
Dec. 07, 202044.1144.7543.4344.5244.321,505,700
Dec. 04, 202043.8144.7643.5044.4844.281,497,700
Dec. 03, 202043.5444.1142.6942.8642.662,302,300
Dec. 02, 202042.7543.5042.3243.4743.271,440,600
Dec. 01, 202043.0243.6242.6243.0942.891,778,100
Nov. 30, 202043.6943.7142.1442.2142.022,610,700
Nov. 27, 202043.8844.2143.5844.0643.86550,800
Nov. 25, 202044.9345.0043.5144.0643.861,409,400
Nov. 24, 202043.8645.5843.5445.4345.222,368,100
Nov. 23, 202043.0043.8642.6143.1242.921,938,100
Nov. 20, 202042.5942.6841.7542.2142.021,771,300
Nov. 19, 202043.1943.6041.9542.5942.401,781,100
Nov. 18, 202043.5044.6542.9143.7843.582,698,800
Nov. 17, 202042.3344.0242.0243.6143.415,109,000
Nov. 16, 202041.8043.2341.4942.5542.364,617,600
Nov. 13, 202039.6940.7339.3440.4540.272,636,400
Nov. 12, 202040.5140.5138.4738.9438.762,586,800
Nov. 12, 20200.2 Dividend
Nov. 11, 202041.8542.3840.9441.2240.831,688,700
Nov. 10, 202040.0241.8239.9841.7341.342,409,100
Nov. 09, 202041.4141.8838.7140.3439.963,102,500
Nov. 06, 202039.5039.5738.6439.0238.651,513,800
Nov. 05, 202038.8040.2337.0539.2338.862,427,400
Nov. 04, 202039.1239.7537.6038.5138.152,176,700
Nov. 03, 202039.7040.5039.5439.7639.391,829,200
Nov. 02, 202038.2539.4337.9939.1138.742,347,600
Oct. 30, 202037.2337.7936.8237.5537.202,421,000
Oct. 29, 202036.7037.7836.5937.4337.081,849,800
Oct. 28, 202037.5338.0036.6836.7336.382,098,200
Oct. 27, 202038.6139.0138.2838.3037.942,036,500
Oct. 26, 202038.3939.4738.2038.7138.352,761,200
Oct. 23, 202040.7740.9840.1140.2439.861,691,400
Oct. 22, 202040.2540.6840.0340.4040.021,604,100
Oct. 21, 202040.0141.2339.9440.3239.944,034,200
Oct. 20, 202041.4241.6439.6440.1239.742,400,000
Oct. 19, 202041.1442.0440.7941.0840.693,745,100
Oct. 16, 202040.3941.7639.8440.9840.595,003,800
Oct. 15, 202037.5539.7037.4539.6439.273,264,400
Oct. 14, 202038.4338.5437.9538.1037.741,799,100
Oct. 13, 202038.5938.8637.7037.9237.562,191,700
Oct. 12, 202038.9340.2638.6838.9838.613,563,600
Oct. 09, 202038.2038.5737.4437.8037.442,761,400
Oct. 08, 202037.2937.8836.8837.7737.411,644,900
Oct. 07, 202036.7037.8836.6637.1936.842,930,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...