Canada markets closed

WestRock Company (WRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.49-0.45 (-0.85%)
At close: 04:00PM EDT
52.95 +0.46 (+0.88%)
After hours: 06:18PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202452.7552.7752.2652.4952.491,088,825
May 17, 202452.5052.9852.3252.9452.941,222,500
May 16, 202452.8052.8252.3252.3552.351,807,300
May 15, 202452.1252.8951.8852.8852.882,842,200
May 14, 202451.3351.7451.2651.6651.664,764,600
May 13, 202451.5051.5951.0951.1051.103,507,600
May 13, 20240.303 Dividend
May 10, 202451.7351.8451.5551.6451.343,009,200
May 09, 202452.0052.1351.6951.7051.403,532,700
May 08, 202451.9952.0551.6551.8151.513,287,300
May 07, 202451.5252.0751.3351.6251.323,781,300
May 06, 202451.1051.4951.0151.4051.102,385,900
May 03, 202451.5451.7950.9651.1650.862,966,300
May 02, 202450.0851.4350.0851.1150.814,341,500
May 01, 202447.9248.3847.6947.9047.621,258,200
Apr 30, 202448.3248.6747.9347.9647.681,700,800
Apr 29, 202448.1848.5448.0648.5448.261,675,200
Apr 26, 202447.3347.7247.1347.2546.971,823,500
Apr 25, 202446.8647.1546.4146.8146.542,313,100
Apr 24, 202447.2547.5346.9947.4847.201,846,500
Apr 23, 202447.9848.2547.0947.1046.822,112,200
Apr 22, 202448.2348.4947.9748.0747.791,550,600
Apr 19, 202448.0448.3847.8047.9947.711,802,400
Apr 18, 202447.7648.0147.3747.5747.291,600,500
Apr 17, 202448.0248.0547.1847.2346.952,370,100
Apr 16, 202447.2447.3846.8147.2146.931,705,600
Apr 15, 202449.1649.5647.2547.5047.221,823,200
Apr 12, 202448.7649.1047.7947.9947.712,840,800
Apr 11, 202449.0149.5548.9349.1448.851,275,800
Apr 10, 202448.5949.2048.4449.1048.811,359,100
Apr 09, 202449.2049.3949.0849.1548.861,479,300
Apr 08, 202449.1849.2748.9949.2548.961,599,000
Apr 05, 202448.5649.1148.5348.9048.611,213,600
Apr 04, 202449.3049.5148.7848.8448.553,383,400
Apr 03, 202449.1849.4148.7848.9048.612,640,900
Apr 02, 202449.0449.4248.6449.2748.982,180,400
Apr 01, 202449.2549.4048.8949.3449.052,278,000
Mar 28, 202448.8849.5148.6949.4549.161,978,300
Mar 27, 202449.2849.5048.4749.2048.913,783,900
Mar 26, 202449.0649.6748.8249.3449.053,521,800
Mar 25, 202448.6849.0648.4748.6948.401,957,800
Mar 22, 202448.9448.9448.2048.2247.941,739,500
Mar 21, 202449.5449.6448.5348.8348.541,512,100
Mar 20, 202448.8749.6648.7649.4449.151,461,100
Mar 19, 202448.4649.2048.4249.0548.761,844,100
Mar 18, 202448.2448.4747.8448.3948.111,789,800
Mar 15, 202448.3048.9648.2748.6048.316,167,500
Mar 14, 202447.2447.9747.1347.9347.652,266,600
Mar 13, 202446.9747.3646.6246.9046.621,771,800
Mar 12, 202446.3347.2246.0746.9146.632,665,600
Mar 11, 202445.3046.6045.2546.3446.071,455,400
Mar 08, 202445.8245.9845.4645.5645.291,730,600
Mar 07, 202444.9245.4444.8545.3345.061,556,700
Mar 06, 202445.0045.0344.0344.2443.981,971,100
Mar 05, 202444.9145.4044.7545.0844.821,106,800
Mar 04, 202445.3045.4944.9544.9744.711,480,100
Mar 01, 202445.2645.6744.9445.0244.761,393,100
Feb 29, 202445.4245.9645.2345.2945.024,401,700
Feb 28, 202444.6545.2844.6245.0344.771,319,800
Feb 27, 202444.1044.7643.9344.6744.412,140,000
Feb 26, 202444.0644.1043.4743.7243.463,326,300
Feb 23, 202444.0844.1943.7143.9143.65917,000
Feb 22, 202443.9644.1343.8443.9443.681,312,400
Feb 21, 202443.8444.1343.5243.7543.491,378,400
Feb 20, 202443.7344.2643.5943.7843.521,682,700
Feb 16, 202443.4843.8643.3543.7143.451,652,100
Feb 15, 202442.8243.3542.7643.3143.061,536,400
Feb 14, 202442.4442.7241.9942.6242.371,588,900
Feb 13, 202442.4742.6041.8342.2942.042,845,200
Feb 12, 202442.7242.9942.6142.6642.411,756,900
Feb 09, 202442.5842.7842.2342.5042.251,707,100
Feb 08, 202441.6343.0141.4142.8242.574,201,900
Feb 08, 20240.303 Dividend
Feb 07, 202440.2540.3139.7839.9239.383,060,300
Feb 06, 202438.7039.0738.3038.3737.862,256,000
Feb 05, 202438.6738.9538.5138.6638.141,939,000
Feb 02, 202439.2539.4238.7538.8338.312,993,900
Feb 01, 202440.0040.1439.1139.2338.702,678,500
Jan 31, 202440.9141.0939.9340.2639.722,485,900
Jan 30, 202441.7441.8741.3141.3940.832,022,100
Jan 29, 202441.7741.9441.4941.8141.252,519,600
Jan 26, 202443.1243.2542.2442.3941.821,777,300
Jan 25, 202442.1542.6441.9542.4341.862,965,800
Jan 24, 202440.8641.0440.6340.8040.251,675,400
Jan 23, 202440.3540.5440.2340.4339.891,900,300
Jan 22, 202440.0240.0439.7439.9639.422,114,800
Jan 19, 202440.4840.4839.9439.9939.451,983,800
Jan 18, 202440.4140.7140.2140.4939.953,214,700
Jan 17, 202440.9541.0340.4840.4939.951,814,100
Jan 16, 202441.2941.4940.9641.2440.691,644,300
Jan 12, 202441.7941.9941.4941.6941.131,582,000
Jan 11, 202441.6641.8641.2841.5440.981,590,500
Jan 10, 202442.0542.1941.7041.8641.301,124,900
Jan 09, 202442.2642.3541.9442.1841.611,049,100
Jan 08, 202442.0142.7141.9842.6142.041,749,000
Jan 05, 202441.4042.2741.2241.9141.353,132,600
Jan 04, 202441.7242.2341.7242.1641.592,404,100
Jan 03, 202441.3541.9941.3341.6141.052,131,100
Jan 02, 202441.5241.8241.2741.7841.223,552,400
Dec 29, 202341.9042.1341.3241.5240.961,858,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...