STOCKS EXTEND LOSSES AMID 'HIGHER FOR LONGER' RATES

Prospect of prolonged period of elevated rates could put pressure on equities, bonds

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 21, 2023	35.62	35.82	35.37	35.39	35.39	1,527,598
Sept 20, 2023	36.65	36.79	35.53	35.53	35.53	5,787,800
Sept 19, 2023	37.35	37.54	36.76	36.89	36.89	4,901,800
Sept 18, 2023	36.66	36.95	36.45	36.54	36.54	4,117,900
Sept 15, 2023	36.86	37.39	36.53	36.53	36.53	5,719,800
Sept 14, 2023	36.70	37.04	36.28	36.82	36.82	8,124,000
Sept 13, 2023	35.34	36.10	35.19	35.77	35.77	8,255,100
Sept 12, 2023	36.16	36.53	34.97	35.00	35.00	15,031,100
Sept 11, 2023	34.76	34.90	34.05	34.06	34.06	3,194,200
Sept 08, 2023	32.39	34.66	32.39	34.57	34.57	5,928,700
Sept 07, 2023	33.75	34.05	32.94	33.23	33.23	9,582,500
Sept 06, 2023	31.95	32.51	31.80	31.88	31.88	2,421,700
Sept 05, 2023	32.64	32.74	32.01	32.05	32.05	1,547,600
Sept 01, 2023	32.90	33.20	32.81	32.85	32.85	1,332,300
Aug 31, 2023	32.62	32.74	32.44	32.71	32.71	1,815,000
Aug 30, 2023	32.67	32.78	32.44	32.49	32.49	1,089,200
Aug 29, 2023	32.42	32.77	32.32	32.76	32.76	1,391,000
Aug 28, 2023	32.02	32.56	31.99	32.31	32.31	1,801,100
Aug 25, 2023	31.84	32.00	31.55	31.77	31.77	1,299,400
Aug 24, 2023	32.01	32.31	31.65	31.66	31.66	1,678,700
Aug 23, 2023	31.75	32.16	31.64	32.07	32.07	1,708,400
Aug 22, 2023	31.54	31.77	31.35	31.65	31.65	1,514,600
Aug 21, 2023	32.01	32.01	31.24	31.52	31.52	1,604,700
Aug 18, 2023	31.98	32.51	31.93	32.11	32.11	1,777,300
Aug 17, 2023	32.67	32.89	32.33	32.46	32.46	1,672,100
Aug 16, 2023	32.64	32.87	32.35	32.40	32.40	1,819,000
Aug 15, 2023	33.04	33.12	32.75	32.78	32.78	1,558,800
Aug 14, 2023	33.80	33.80	33.27	33.45	33.45	1,597,500
Aug 11, 2023	33.81	34.23	33.69	33.84	33.84	1,876,900
Aug 10, 2023	34.38	34.49	33.82	34.02	34.02	2,453,600
Aug 09, 2023	34.52	34.74	34.20	34.22	34.22	1,810,100
Aug 09, 2023	0.275 Dividend
Aug 08, 2023	34.08	34.86	33.80	34.79	34.51	2,544,000
Aug 07, 2023	33.98	34.72	33.97	34.42	34.15	2,975,700
Aug 04, 2023	34.74	35.04	33.87	33.89	33.62	4,025,300
Aug 03, 2023	33.90	35.63	33.10	34.55	34.28	7,024,900
Aug 02, 2023	32.76	33.16	32.27	32.54	32.28	4,003,600
Aug 01, 2023	33.10	33.19	32.65	32.77	32.51	2,086,000
Jul 31, 2023	33.20	33.48	33.12	33.29	33.03	1,840,500
Jul 28, 2023	33.13	33.27	32.83	33.00	32.74	2,383,900
Jul 27, 2023	32.56	33.56	32.35	32.49	32.23	4,001,900
Jul 26, 2023	31.94	32.59	31.67	32.28	32.02	2,943,300
Jul 25, 2023	30.87	32.57	30.87	32.06	31.81	4,708,700
Jul 24, 2023	30.51	30.81	30.45	30.76	30.52	1,614,900
Jul 21, 2023	30.35	30.45	30.01	30.36	30.12	1,319,400
Jul 20, 2023	30.48	30.52	30.09	30.35	30.11	1,486,300
Jul 19, 2023	29.83	30.24	29.77	30.22	29.98	1,600,400
Jul 18, 2023	29.46	30.18	29.38	29.76	29.52	1,697,300
Jul 17, 2023	29.52	29.70	29.38	29.41	29.18	1,408,200
Jul 14, 2023	29.89	29.89	29.31	29.73	29.49	1,942,300
Jul 13, 2023	29.73	30.12	29.67	29.86	29.62	1,674,100
Jul 12, 2023	30.13	30.39	29.57	29.72	29.49	1,963,600
Jul 11, 2023	28.97	29.58	28.97	29.55	29.32	2,397,300
Jul 10, 2023	28.36	29.23	28.31	28.77	28.54	2,146,300
Jul 07, 2023	28.41	29.62	28.41	29.00	28.77	3,297,900
Jul 06, 2023	28.20	28.54	27.86	28.45	28.23	3,037,300
Jul 05, 2023	28.66	28.79	28.26	28.40	28.18	3,676,100
Jul 03, 2023	29.07	29.55	28.91	29.31	29.08	944,900
Jun 30, 2023	29.00	29.25	28.47	29.07	28.84	2,155,500
Jun 29, 2023	28.17	28.73	28.13	28.68	28.45	2,546,900
Jun 28, 2023	28.68	28.68	27.82	28.23	28.01	2,589,700
Jun 27, 2023	28.47	29.06	28.06	28.70	28.47	2,354,600
Jun 26, 2023	27.38	28.41	27.33	28.41	28.19	3,262,700
Jun 23, 2023	27.16	27.57	27.12	27.23	27.01	3,562,300
Jun 22, 2023	27.90	27.90	27.20	27.62	27.40	2,069,000
Jun 21, 2023	28.40	28.62	27.83	28.17	27.95	2,381,900
Jun 20, 2023	29.05	29.25	28.47	28.59	28.36	2,922,400
Jun 16, 2023	29.23	29.49	28.98	29.48	29.25	4,474,300
Jun 15, 2023	29.02	29.35	28.77	29.17	28.94	2,093,800
Jun 14, 2023	29.88	30.29	29.18	29.23	29.00	2,805,500
Jun 13, 2023	29.47	30.10	29.36	29.69	29.46	3,221,800
Jun 12, 2023	29.38	29.47	28.91	29.25	29.02	2,563,300
Jun 09, 2023	30.00	30.00	29.54	29.61	29.38	2,038,000
Jun 08, 2023	30.39	30.42	29.78	29.80	29.56	2,988,400
Jun 07, 2023	29.44	30.50	29.22	30.38	30.14	2,631,900
Jun 06, 2023	28.45	29.44	28.45	29.26	29.03	2,849,600
Jun 05, 2023	29.03	29.04	28.42	28.60	28.37	2,864,500
Jun 02, 2023	28.00	29.12	28.00	28.86	28.63	2,169,800
Jun 01, 2023	28.08	28.15	27.32	27.52	27.30	3,186,400
May 31, 2023	28.32	28.54	27.77	28.01	27.79	4,684,500
May 30, 2023	28.52	28.80	28.32	28.61	28.38	2,915,100
May 26, 2023	27.95	28.52	27.95	28.47	28.24	3,476,100
May 25, 2023	27.72	28.01	27.28	27.77	27.55	3,289,100
May 24, 2023	28.04	28.12	27.64	27.94	27.72	2,133,600
May 23, 2023	27.98	28.68	27.89	28.18	27.96	3,224,100
May 22, 2023	27.67	28.06	27.35	28.02	27.80	2,978,800
May 19, 2023	27.86	27.98	27.55	27.78	27.56	2,453,400
May 18, 2023	27.24	27.63	27.01	27.59	27.37	1,686,400
May 17, 2023	27.09	27.50	26.85	27.44	27.22	1,416,700
May 16, 2023	27.61	27.72	26.88	26.88	26.67	2,529,500
May 15, 2023	27.74	28.00	27.43	27.86	27.64	1,819,700
May 12, 2023	27.85	27.93	27.30	27.61	27.39	2,010,600
May 11, 2023	27.72	28.00	27.49	27.62	27.40	1,812,800
May 10, 2023	27.63	27.94	27.19	27.89	27.67	2,965,100
May 10, 2023	0.275 Dividend
May 09, 2023	28.00	28.12	27.61	27.68	27.19	2,579,400
May 08, 2023	28.51	28.66	28.05	28.18	27.68	2,090,100
May 05, 2023	28.49	28.73	28.20	28.45	27.94	2,597,300
May 04, 2023	29.31	29.89	28.14	28.34	27.84	6,861,100
May 03, 2023	29.41	29.76	28.85	28.90	28.39	2,686,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,876.31-338.38(-1.67%)

S&P 5004,355.49-46.71(-1.06%)

DOW34,247.05-193.83(-0.56%)

CAD/USD0.7426-0.0005(-0.06%)

CRUDE OIL89.97+0.31(+0.35%)

Bitcoin CAD35,886.30-719.93(-1.97%)

STOCKS EXTEND LOSSES AMID 'HIGHER FOR LONGER' RATES

WestRock Company (WRK)

S&P/TSX
19,876.31
-338.38(-1.67%)

S&P 500
4,355.49
-46.71(-1.06%)

DOW
34,247.05
-193.83(-0.56%)

CAD/USD
0.7426
-0.0005(-0.06%)

CRUDE OIL
89.97
+0.31(+0.35%)

Bitcoin CAD
35,886.30
-719.93(-1.97%)