Mail

WRK - WestRock Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2019	36.88	37.04	35.84	35.89	35.89	2,466,255
Sep 18, 2019	37.03	37.40	36.67	36.80	36.80	2,448,200
Sep 17, 2019	37.64	37.64	36.78	37.24	37.24	2,402,300
Sep 16, 2019	38.68	38.95	37.71	37.92	37.92	3,024,900
Sep 13, 2019	38.85	39.69	38.62	39.09	39.09	2,930,200
Sep 12, 2019	38.94	39.00	38.01	38.44	38.44	2,431,800
Sep 11, 2019	37.87	39.11	37.46	39.08	39.08	3,483,400
Sep 10, 2019	36.06	37.98	36.06	37.86	37.86	3,171,300
Sep 09, 2019	35.75	36.41	35.40	35.95	35.95	2,092,800
Sep 06, 2019	35.00	35.46	34.75	35.12	35.12	1,899,400
Sep 05, 2019	34.56	35.10	34.46	34.93	34.93	2,385,600
Sep 04, 2019	33.50	34.13	33.23	33.99	33.99	1,723,200
Sep 03, 2019	33.78	33.85	32.89	33.01	33.01	2,073,900
Aug 30, 2019	34.48	34.87	34.15	34.18	34.18	1,863,600
Aug 29, 2019	33.78	34.51	33.78	34.11	34.11	1,630,100
Aug 28, 2019	32.10	33.54	31.94	33.48	33.48	2,480,100
Aug 27, 2019	33.12	33.41	32.19	32.31	32.31	1,676,500
Aug 26, 2019	32.80	33.18	32.44	32.88	32.88	1,824,900
Aug 23, 2019	33.39	33.49	32.20	32.34	32.34	2,845,600
Aug 22, 2019	33.73	33.91	33.40	33.63	33.63	1,457,500
Aug 21, 2019	33.66	33.77	33.36	33.57	33.57	1,218,900
Aug 20, 2019	33.69	34.06	33.17	33.25	33.25	1,610,800
Aug 19, 2019	33.97	34.35	33.77	33.98	33.98	1,806,300
Aug 16, 2019	32.70	33.85	32.63	33.35	33.35	2,921,000
Aug 15, 2019	33.25	33.58	32.38	32.60	32.60	3,618,700
Aug 14, 2019	33.94	34.51	33.21	33.24	33.24	3,739,000
Aug 13, 2019	33.25	35.01	32.89	34.65	34.65	1,932,600
Aug 12, 2019	34.04	34.11	33.19	33.22	33.22	1,951,400
Aug 09, 2019	34.68	34.68	34.05	34.32	34.32	1,711,200
Aug 08, 2019	34.60	34.98	34.47	34.82	34.82	2,271,700
Aug 08, 2019	0.455 Dividend
Aug 07, 2019	34.34	34.79	33.99	34.79	34.34	2,115,600
Aug 06, 2019	35.45	35.60	34.54	34.82	34.36	1,982,500
Aug 05, 2019	36.13	36.20	34.70	35.17	34.71	2,969,100
Aug 02, 2019	36.91	37.45	36.18	36.85	36.37	1,733,200
Aug 01, 2019	36.32	38.52	36.32	37.26	36.77	3,960,200
Jul 31, 2019	37.04	37.15	35.81	36.05	35.58	2,751,700
Jul 30, 2019	36.53	37.22	36.14	37.15	36.66	1,483,200
Jul 29, 2019	36.50	36.86	36.19	36.75	36.27	1,243,100
Jul 26, 2019	37.11	37.25	36.43	36.64	36.16	1,801,900
Jul 25, 2019	36.67	37.41	36.63	37.11	36.62	1,841,800
Jul 24, 2019	36.55	37.07	36.40	36.79	36.31	2,612,700
Jul 23, 2019	36.08	37.17	35.87	36.77	36.29	2,374,900
Jul 22, 2019	36.25	36.33	35.26	35.69	35.22	1,791,800
Jul 19, 2019	35.44	36.42	34.99	36.23	35.76	2,279,900
Jul 18, 2019	35.24	35.29	34.87	35.24	34.78	2,519,300
Jul 17, 2019	35.77	35.78	35.05	35.34	34.88	2,467,100
Jul 16, 2019	35.64	36.63	35.64	35.81	35.34	1,971,300
Jul 15, 2019	35.91	36.12	35.34	35.85	35.38	2,605,300
Jul 12, 2019	36.24	36.99	36.03	36.95	36.47	1,507,000
Jul 11, 2019	37.35	37.35	36.03	36.19	35.72	2,902,300
Jul 10, 2019	37.81	38.19	37.33	37.40	36.91	1,346,400
Jul 09, 2019	37.50	37.74	37.24	37.42	36.93	1,625,000
Jul 08, 2019	37.75	38.64	37.64	37.78	37.29	1,684,000
Jul 05, 2019	37.57	38.13	37.40	38.07	37.57	1,600,800
Jul 03, 2019	37.15	38.16	37.14	38.12	37.62	1,025,400
Jul 02, 2019	37.50	37.59	36.75	37.23	36.74	1,951,500
Jul 01, 2019	37.35	37.81	36.67	37.45	36.96	2,905,200
Jun 28, 2019	35.77	36.65	35.77	36.47	35.99	2,758,600
Jun 27, 2019	35.13	35.81	35.06	35.75	35.28	2,097,100
Jun 26, 2019	35.00	35.18	34.63	34.74	34.29	1,853,200
Jun 25, 2019	35.17	35.46	34.55	34.65	34.20	2,078,500
Jun 24, 2019	36.38	36.38	35.11	35.18	34.72	2,281,700
Jun 21, 2019	36.42	36.78	36.33	36.72	36.24	3,233,800
Jun 20, 2019	36.35	36.60	35.58	36.50	36.02	2,030,300
Jun 19, 2019	36.22	36.47	35.79	35.85	35.38	1,669,800
Jun 18, 2019	35.62	36.61	35.59	35.98	35.51	1,499,900
Jun 17, 2019	36.06	36.27	35.29	35.36	34.90	2,062,600
Jun 14, 2019	37.18	37.18	36.00	36.05	35.58	1,651,400
Jun 13, 2019	36.60	37.18	36.58	37.16	36.67	1,200,000
Jun 12, 2019	36.40	36.74	36.15	36.30	35.83	1,048,500
Jun 11, 2019	36.89	37.25	36.43	36.51	36.03	1,470,000
Jun 10, 2019	36.68	37.09	36.26	36.43	35.95	3,021,100
Jun 07, 2019	36.50	36.99	36.06	36.42	35.94	1,739,500
Jun 06, 2019	35.75	36.98	35.69	36.65	36.17	3,263,100
Jun 05, 2019	36.15	36.15	34.87	35.88	35.41	2,788,200
Jun 04, 2019	33.64	35.62	33.49	35.60	35.13	2,857,600
Jun 03, 2019	32.52	33.40	32.31	33.24	32.81	3,078,400
May 31, 2019	32.53	32.88	32.01	32.60	32.17	2,128,300
May 30, 2019	33.65	33.89	32.96	33.16	32.73	1,530,900
May 29, 2019	33.76	34.14	33.43	33.63	33.19	2,088,000
May 28, 2019	34.68	34.85	34.02	34.02	33.58	1,957,400
May 24, 2019	34.97	35.20	34.57	34.84	34.38	1,260,900
May 23, 2019	35.00	35.05	34.49	34.68	34.23	1,973,500
May 22, 2019	36.02	36.78	35.21	35.22	34.76	2,003,300
May 21, 2019	35.25	36.14	35.25	35.94	35.47	1,780,200
May 20, 2019	35.80	36.13	35.08	35.15	34.69	2,530,800
May 17, 2019	37.05	37.41	36.45	36.66	36.18	1,381,800
May 16, 2019	37.57	38.14	37.38	37.42	36.93	1,565,200
May 15, 2019	37.26	37.83	36.88	37.44	36.95	2,188,400
May 14, 2019	36.28	37.60	36.17	37.19	36.70	2,595,500
May 13, 2019	36.50	36.55	35.81	36.12	35.65	1,739,100
May 10, 2019	37.02	37.49	36.52	37.23	36.74	1,451,000
May 09, 2019	37.26	37.34	36.55	37.15	36.66	2,183,600
May 09, 2019	0.455 Dividend
May 08, 2019	38.09	38.64	37.90	38.12	37.17	1,857,300
May 07, 2019	37.98	38.45	37.71	38.30	37.35	1,869,600
May 06, 2019	38.65	38.76	37.82	38.39	37.44	1,724,200
May 03, 2019	38.85	39.49	38.85	39.29	38.31	2,089,800
May 02, 2019	37.78	38.78	37.55	38.52	37.56	1,924,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...