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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 26, 2021	43.70	44.25	43.09	43.59	43.59	2,495,600
Feb. 25, 2021	45.00	45.65	43.94	44.21	44.21	1,897,800
Feb. 24, 2021	45.21	45.37	44.60	44.87	44.87	1,765,500
Feb. 23, 2021	44.29	45.24	43.82	45.10	45.10	2,505,600
Feb. 22, 2021	43.64	44.45	43.29	43.84	43.84	1,609,200
Feb. 19, 2021	43.12	43.99	42.92	43.95	43.95	2,915,200
Feb. 18, 2021	43.61	44.10	42.92	42.94	42.94	1,986,100
Feb. 17, 2021	43.59	44.06	42.96	44.00	44.00	1,203,500
Feb. 16, 2021	44.33	44.62	43.59	43.76	43.76	2,019,300
Feb. 12, 2021	42.93	44.29	42.86	44.24	44.24	1,528,100
Feb. 11, 2021	43.50	43.83	42.50	43.09	43.09	2,418,300
Feb. 10, 2021	43.82	43.99	42.90	43.68	43.68	2,054,400
Feb. 10, 2021	0.2 Dividend
Feb. 09, 2021	42.90	43.81	42.78	43.75	43.55	2,284,500
Feb. 08, 2021	43.28	43.72	42.46	42.72	42.52	2,016,500
Feb. 05, 2021	41.90	43.21	41.90	43.08	42.88	2,062,600
Feb. 04, 2021	42.51	42.51	41.10	41.42	41.23	1,899,300
Feb. 03, 2021	41.73	42.87	41.59	42.54	42.35	1,609,000
Feb. 02, 2021	41.77	42.52	41.17	41.89	41.70	1,792,900
Feb. 01, 2021	42.24	42.54	40.17	41.41	41.22	2,408,500
Jan. 29, 2021	40.25	42.13	40.04	41.43	41.24	4,193,200
Jan. 28, 2021	42.70	43.26	40.59	40.70	40.51	3,536,200
Jan. 27, 2021	43.00	43.15	41.47	41.81	41.62	2,188,300
Jan. 26, 2021	44.77	45.07	43.79	43.84	43.64	1,901,600
Jan. 25, 2021	45.68	45.85	43.69	44.12	43.92	2,992,000
Jan. 22, 2021	46.07	46.88	45.60	46.67	46.46	1,185,700
Jan. 21, 2021	45.70	47.10	45.66	46.61	46.40	2,117,000
Jan. 20, 2021	45.33	45.76	44.57	45.50	45.29	1,702,000
Jan. 19, 2021	46.03	46.23	44.58	44.66	44.46	2,126,600
Jan. 15, 2021	46.22	46.40	45.47	45.68	45.47	1,615,400
Jan. 14, 2021	46.83	47.52	46.19	46.88	46.67	1,705,000
Jan. 13, 2021	47.51	47.77	46.20	46.94	46.73	1,966,800
Jan. 12, 2021	46.70	47.70	46.08	47.25	47.03	1,637,200
Jan. 11, 2021	44.68	46.85	44.49	46.45	46.24	1,265,500
Jan. 08, 2021	45.97	46.28	44.44	45.23	45.02	1,550,500
Jan. 07, 2021	46.43	46.93	45.68	45.83	45.62	1,298,000
Jan. 06, 2021	44.26	46.88	44.07	46.25	46.04	2,479,100
Jan. 05, 2021	42.84	43.81	42.60	43.51	43.31	1,497,500
Jan. 04, 2021	43.59	43.93	41.96	42.45	42.26	1,558,600
Dec. 31, 2020	43.26	43.70	42.76	43.53	43.33	1,368,500
Dec. 30, 2020	43.18	43.65	43.14	43.43	43.23	1,585,000
Dec. 29, 2020	44.11	44.11	42.80	43.07	42.87	1,367,600
Dec. 28, 2020	44.77	44.97	43.85	43.91	43.71	791,800
Dec. 24, 2020	44.71	44.71	44.07	44.48	44.28	342,000
Dec. 23, 2020	44.26	45.14	44.15	44.45	44.25	1,045,100
Dec. 22, 2020	44.28	44.40	43.66	43.83	43.63	1,123,900
Dec. 21, 2020	43.71	44.22	43.03	44.02	43.82	1,446,300
Dec. 18, 2020	44.86	44.98	43.92	44.62	44.42	4,823,600
Dec. 17, 2020	44.50	45.09	43.60	44.98	44.77	1,757,800
Dec. 16, 2020	44.63	45.09	44.23	44.25	44.05	1,719,600
Dec. 15, 2020	43.63	44.47	43.26	44.44	44.24	1,563,600
Dec. 14, 2020	44.30	44.70	43.01	43.02	42.82	1,490,300
Dec. 11, 2020	43.36	43.90	43.00	43.53	43.33	1,900,800
Dec. 10, 2020	44.35	44.57	43.81	43.91	43.71	1,769,800
Dec. 09, 2020	45.28	45.58	44.51	44.89	44.68	1,298,400
Dec. 08, 2020	44.09	45.21	44.09	45.11	44.90	1,310,500
Dec. 07, 2020	44.11	44.75	43.43	44.52	44.32	1,505,700
Dec. 04, 2020	43.81	44.76	43.50	44.48	44.28	1,497,700
Dec. 03, 2020	43.54	44.11	42.69	42.86	42.66	2,302,300
Dec. 02, 2020	42.75	43.50	42.32	43.47	43.27	1,440,600
Dec. 01, 2020	43.02	43.62	42.62	43.09	42.89	1,778,100
Nov. 30, 2020	43.69	43.71	42.14	42.21	42.02	2,610,700
Nov. 27, 2020	43.88	44.21	43.58	44.06	43.86	550,800
Nov. 25, 2020	44.93	45.00	43.51	44.06	43.86	1,409,400
Nov. 24, 2020	43.86	45.58	43.54	45.43	45.22	2,368,100
Nov. 23, 2020	43.00	43.86	42.61	43.12	42.92	1,938,100
Nov. 20, 2020	42.59	42.68	41.75	42.21	42.02	1,771,300
Nov. 19, 2020	43.19	43.60	41.95	42.59	42.40	1,781,100
Nov. 18, 2020	43.50	44.65	42.91	43.78	43.58	2,698,800
Nov. 17, 2020	42.33	44.02	42.02	43.61	43.41	5,109,000
Nov. 16, 2020	41.80	43.23	41.49	42.55	42.36	4,617,600
Nov. 13, 2020	39.69	40.73	39.34	40.45	40.27	2,636,400
Nov. 12, 2020	40.51	40.51	38.47	38.94	38.76	2,586,800
Nov. 12, 2020	0.2 Dividend
Nov. 11, 2020	41.85	42.38	40.94	41.22	40.83	1,688,700
Nov. 10, 2020	40.02	41.82	39.98	41.73	41.34	2,409,100
Nov. 09, 2020	41.41	41.88	38.71	40.34	39.96	3,102,500
Nov. 06, 2020	39.50	39.57	38.64	39.02	38.65	1,513,800
Nov. 05, 2020	38.80	40.23	37.05	39.23	38.86	2,427,400
Nov. 04, 2020	39.12	39.75	37.60	38.51	38.15	2,176,700
Nov. 03, 2020	39.70	40.50	39.54	39.76	39.39	1,829,200
Nov. 02, 2020	38.25	39.43	37.99	39.11	38.74	2,347,600
Oct. 30, 2020	37.23	37.79	36.82	37.55	37.20	2,421,000
Oct. 29, 2020	36.70	37.78	36.59	37.43	37.08	1,849,800
Oct. 28, 2020	37.53	38.00	36.68	36.73	36.38	2,098,200
Oct. 27, 2020	38.61	39.01	38.28	38.30	37.94	2,036,500
Oct. 26, 2020	38.39	39.47	38.20	38.71	38.35	2,761,200
Oct. 23, 2020	40.77	40.98	40.11	40.24	39.86	1,691,400
Oct. 22, 2020	40.25	40.68	40.03	40.40	40.02	1,604,100
Oct. 21, 2020	40.01	41.23	39.94	40.32	39.94	4,034,200
Oct. 20, 2020	41.42	41.64	39.64	40.12	39.74	2,400,000
Oct. 19, 2020	41.14	42.04	40.79	41.08	40.69	3,745,100
Oct. 16, 2020	40.39	41.76	39.84	40.98	40.59	5,003,800
Oct. 15, 2020	37.55	39.70	37.45	39.64	39.27	3,264,400
Oct. 14, 2020	38.43	38.54	37.95	38.10	37.74	1,799,100
Oct. 13, 2020	38.59	38.86	37.70	37.92	37.56	2,191,700
Oct. 12, 2020	38.93	40.26	38.68	38.98	38.61	3,563,600
Oct. 09, 2020	38.20	38.57	37.44	37.80	37.44	2,761,400
Oct. 08, 2020	37.29	37.88	36.88	37.77	37.41	1,644,900
Oct. 07, 2020	36.70	37.88	36.66	37.19	36.84	2,930,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,060.26-163.28(-0.90%)

S&P 5003,811.15-18.19(-0.48%)

DOW30,932.37-469.64(-1.50%)

WestRock Company (WRK)

S&P/TSX
18,060.26
-163.28(-0.90%)

S&P 500
3,811.15
-18.19(-0.48%)

DOW
30,932.37
-469.64(-1.50%)