Canada markets close in 1 hour 42 minutes

WestRock Company (WRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.39-0.14 (-0.39%)
As of 02:18PM EDT. Market open.
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 202335.6235.8235.3735.3935.391,527,598
Sept 20, 202336.6536.7935.5335.5335.535,787,800
Sept 19, 202337.3537.5436.7636.8936.894,901,800
Sept 18, 202336.6636.9536.4536.5436.544,117,900
Sept 15, 202336.8637.3936.5336.5336.535,719,800
Sept 14, 202336.7037.0436.2836.8236.828,124,000
Sept 13, 202335.3436.1035.1935.7735.778,255,100
Sept 12, 202336.1636.5334.9735.0035.0015,031,100
Sept 11, 202334.7634.9034.0534.0634.063,194,200
Sept 08, 202332.3934.6632.3934.5734.575,928,700
Sept 07, 202333.7534.0532.9433.2333.239,582,500
Sept 06, 202331.9532.5131.8031.8831.882,421,700
Sept 05, 202332.6432.7432.0132.0532.051,547,600
Sept 01, 202332.9033.2032.8132.8532.851,332,300
Aug 31, 202332.6232.7432.4432.7132.711,815,000
Aug 30, 202332.6732.7832.4432.4932.491,089,200
Aug 29, 202332.4232.7732.3232.7632.761,391,000
Aug 28, 202332.0232.5631.9932.3132.311,801,100
Aug 25, 202331.8432.0031.5531.7731.771,299,400
Aug 24, 202332.0132.3131.6531.6631.661,678,700
Aug 23, 202331.7532.1631.6432.0732.071,708,400
Aug 22, 202331.5431.7731.3531.6531.651,514,600
Aug 21, 202332.0132.0131.2431.5231.521,604,700
Aug 18, 202331.9832.5131.9332.1132.111,777,300
Aug 17, 202332.6732.8932.3332.4632.461,672,100
Aug 16, 202332.6432.8732.3532.4032.401,819,000
Aug 15, 202333.0433.1232.7532.7832.781,558,800
Aug 14, 202333.8033.8033.2733.4533.451,597,500
Aug 11, 202333.8134.2333.6933.8433.841,876,900
Aug 10, 202334.3834.4933.8234.0234.022,453,600
Aug 09, 202334.5234.7434.2034.2234.221,810,100
Aug 09, 20230.275 Dividend
Aug 08, 202334.0834.8633.8034.7934.512,544,000
Aug 07, 202333.9834.7233.9734.4234.152,975,700
Aug 04, 202334.7435.0433.8733.8933.624,025,300
Aug 03, 202333.9035.6333.1034.5534.287,024,900
Aug 02, 202332.7633.1632.2732.5432.284,003,600
Aug 01, 202333.1033.1932.6532.7732.512,086,000
Jul 31, 202333.2033.4833.1233.2933.031,840,500
Jul 28, 202333.1333.2732.8333.0032.742,383,900
Jul 27, 202332.5633.5632.3532.4932.234,001,900
Jul 26, 202331.9432.5931.6732.2832.022,943,300
Jul 25, 202330.8732.5730.8732.0631.814,708,700
Jul 24, 202330.5130.8130.4530.7630.521,614,900
Jul 21, 202330.3530.4530.0130.3630.121,319,400
Jul 20, 202330.4830.5230.0930.3530.111,486,300
Jul 19, 202329.8330.2429.7730.2229.981,600,400
Jul 18, 202329.4630.1829.3829.7629.521,697,300
Jul 17, 202329.5229.7029.3829.4129.181,408,200
Jul 14, 202329.8929.8929.3129.7329.491,942,300
Jul 13, 202329.7330.1229.6729.8629.621,674,100
Jul 12, 202330.1330.3929.5729.7229.491,963,600
Jul 11, 202328.9729.5828.9729.5529.322,397,300
Jul 10, 202328.3629.2328.3128.7728.542,146,300
Jul 07, 202328.4129.6228.4129.0028.773,297,900
Jul 06, 202328.2028.5427.8628.4528.233,037,300
Jul 05, 202328.6628.7928.2628.4028.183,676,100
Jul 03, 202329.0729.5528.9129.3129.08944,900
Jun 30, 202329.0029.2528.4729.0728.842,155,500
Jun 29, 202328.1728.7328.1328.6828.452,546,900
Jun 28, 202328.6828.6827.8228.2328.012,589,700
Jun 27, 202328.4729.0628.0628.7028.472,354,600
Jun 26, 202327.3828.4127.3328.4128.193,262,700
Jun 23, 202327.1627.5727.1227.2327.013,562,300
Jun 22, 202327.9027.9027.2027.6227.402,069,000
Jun 21, 202328.4028.6227.8328.1727.952,381,900
Jun 20, 202329.0529.2528.4728.5928.362,922,400
Jun 16, 202329.2329.4928.9829.4829.254,474,300
Jun 15, 202329.0229.3528.7729.1728.942,093,800
Jun 14, 202329.8830.2929.1829.2329.002,805,500
Jun 13, 202329.4730.1029.3629.6929.463,221,800
Jun 12, 202329.3829.4728.9129.2529.022,563,300
Jun 09, 202330.0030.0029.5429.6129.382,038,000
Jun 08, 202330.3930.4229.7829.8029.562,988,400
Jun 07, 202329.4430.5029.2230.3830.142,631,900
Jun 06, 202328.4529.4428.4529.2629.032,849,600
Jun 05, 202329.0329.0428.4228.6028.372,864,500
Jun 02, 202328.0029.1228.0028.8628.632,169,800
Jun 01, 202328.0828.1527.3227.5227.303,186,400
May 31, 202328.3228.5427.7728.0127.794,684,500
May 30, 202328.5228.8028.3228.6128.382,915,100
May 26, 202327.9528.5227.9528.4728.243,476,100
May 25, 202327.7228.0127.2827.7727.553,289,100
May 24, 202328.0428.1227.6427.9427.722,133,600
May 23, 202327.9828.6827.8928.1827.963,224,100
May 22, 202327.6728.0627.3528.0227.802,978,800
May 19, 202327.8627.9827.5527.7827.562,453,400
May 18, 202327.2427.6327.0127.5927.371,686,400
May 17, 202327.0927.5026.8527.4427.221,416,700
May 16, 202327.6127.7226.8826.8826.672,529,500
May 15, 202327.7428.0027.4327.8627.641,819,700
May 12, 202327.8527.9327.3027.6127.392,010,600
May 11, 202327.7228.0027.4927.6227.401,812,800
May 10, 202327.6327.9427.1927.8927.672,965,100
May 10, 20230.275 Dividend
May 09, 202328.0028.1227.6127.6827.192,579,400
May 08, 202328.5128.6628.0528.1827.682,090,100
May 05, 202328.4928.7328.2028.4527.942,597,300
May 04, 202329.3129.8928.1428.3427.846,861,100
May 03, 202329.4129.7628.8528.9028.392,686,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...