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
Jul 19, 2019	35.44	36.42	34.99	36.23	36.23	2,279,900
Jul 18, 2019	35.24	35.29	34.87	35.24	35.24	2,519,300
Jul 17, 2019	35.77	35.78	35.05	35.34	35.34	2,467,100
Jul 16, 2019	35.64	36.63	35.64	35.81	35.81	1,971,300
Jul 15, 2019	35.91	36.12	35.34	35.85	35.85	2,605,300
Jul 12, 2019	36.24	36.99	36.03	36.95	36.95	1,507,000
Jul 11, 2019	37.35	37.35	36.03	36.19	36.19	2,902,300
Jul 10, 2019	37.81	38.19	37.33	37.40	37.40	1,346,400
Jul 09, 2019	37.50	37.74	37.24	37.42	37.42	1,625,000
Jul 08, 2019	37.75	38.64	37.64	37.78	37.78	1,684,000
Jul 05, 2019	37.57	38.13	37.40	38.07	38.07	1,600,800
Jul 03, 2019	37.15	38.16	37.14	38.12	38.12	1,025,400
Jul 02, 2019	37.50	37.59	36.75	37.23	37.23	1,951,500
Jul 01, 2019	37.35	37.81	36.67	37.45	37.45	2,905,200
Jun 28, 2019	35.77	36.65	35.77	36.47	36.47	2,758,600
Jun 27, 2019	35.13	35.81	35.06	35.75	35.75	2,097,100
Jun 26, 2019	35.00	35.18	34.63	34.74	34.74	1,853,200
Jun 25, 2019	35.17	35.46	34.55	34.65	34.65	2,078,500
Jun 24, 2019	36.38	36.38	35.11	35.18	35.18	2,281,700
Jun 21, 2019	36.42	36.78	36.33	36.72	36.72	3,233,800
Jun 20, 2019	36.35	36.60	35.58	36.50	36.50	2,030,300
Jun 19, 2019	36.22	36.47	35.79	35.85	35.85	1,669,800
Jun 18, 2019	35.62	36.61	35.59	35.98	35.98	1,499,900
Jun 17, 2019	36.06	36.27	35.29	35.36	35.36	2,062,600
Jun 14, 2019	37.18	37.18	36.00	36.05	36.05	1,651,400
Jun 13, 2019	36.60	37.18	36.58	37.16	37.16	1,200,000
Jun 12, 2019	36.40	36.74	36.15	36.30	36.30	1,048,500
Jun 11, 2019	36.89	37.25	36.43	36.51	36.51	1,470,000
Jun 10, 2019	36.68	37.09	36.26	36.43	36.43	3,021,100
Jun 07, 2019	36.50	36.99	36.06	36.42	36.42	1,739,500
Jun 06, 2019	35.75	36.98	35.69	36.65	36.65	3,263,100
Jun 05, 2019	36.15	36.15	34.87	35.88	35.88	2,788,200
Jun 04, 2019	33.64	35.62	33.49	35.60	35.60	2,857,600
Jun 03, 2019	32.52	33.40	32.31	33.24	33.24	3,078,400
May 31, 2019	32.53	32.88	32.01	32.60	32.60	2,128,300
May 30, 2019	33.65	33.89	32.96	33.16	33.16	1,530,900
May 29, 2019	33.76	34.14	33.43	33.63	33.63	2,088,000
May 28, 2019	34.68	34.85	34.02	34.02	34.02	1,957,400
May 24, 2019	34.97	35.20	34.57	34.84	34.84	1,260,900
May 23, 2019	35.00	35.05	34.49	34.68	34.68	1,973,500
May 22, 2019	36.02	36.78	35.21	35.22	35.22	2,003,300
May 21, 2019	35.25	36.14	35.25	35.94	35.94	1,780,200
May 20, 2019	35.80	36.13	35.08	35.15	35.15	2,530,800
May 17, 2019	37.05	37.41	36.45	36.66	36.66	1,381,800
May 16, 2019	37.57	38.14	37.38	37.42	37.42	1,565,200
May 15, 2019	37.26	37.83	36.88	37.44	37.44	2,188,400
May 14, 2019	36.28	37.60	36.17	37.19	37.19	2,595,500
May 13, 2019	36.50	36.55	35.81	36.12	36.12	1,739,100
May 10, 2019	37.02	37.49	36.52	37.23	37.23	1,451,000
May 09, 2019	37.26	37.34	36.55	37.15	37.15	2,183,600
May 09, 2019	0.455 Dividend
May 08, 2019	38.09	38.64	37.90	38.12	37.66	1,857,300
May 07, 2019	37.98	38.45	37.71	38.30	37.84	1,869,600
May 06, 2019	38.65	38.76	37.82	38.39	37.93	1,724,200
May 03, 2019	38.85	39.49	38.85	39.29	38.82	2,089,800
May 02, 2019	37.78	38.78	37.55	38.52	38.06	1,924,500
May 01, 2019	38.54	39.00	37.69	37.99	37.54	2,192,100
Apr 30, 2019	37.04	38.51	36.24	38.38	37.92	5,137,400
Apr 29, 2019	37.06	37.29	36.65	37.05	36.61	3,588,900
Apr 26, 2019	36.73	37.22	36.52	37.11	36.67	1,798,700
Apr 25, 2019	37.03	37.42	36.28	36.61	36.17	2,435,100
Apr 24, 2019	36.55	36.91	36.35	36.83	36.39	2,288,100
Apr 23, 2019	35.81	36.68	35.40	36.50	36.06	3,181,400
Apr 22, 2019	36.47	36.78	35.59	35.80	35.37	2,465,700
Apr 18, 2019	35.57	35.83	35.24	35.49	35.07	2,497,800
Apr 17, 2019	36.63	36.85	35.38	35.50	35.08	3,421,100
Apr 16, 2019	37.22	37.22	35.21	36.88	36.44	7,141,100
Apr 15, 2019	39.46	39.69	38.70	38.73	38.27	2,639,000
Apr 12, 2019	39.39	39.93	39.34	39.54	39.07	1,752,800
Apr 11, 2019	39.00	39.75	38.87	39.00	38.53	1,707,600
Apr 10, 2019	38.93	39.19	38.50	38.99	38.52	1,633,000
Apr 09, 2019	39.27	39.44	38.79	38.92	38.46	2,159,600
Apr 08, 2019	39.93	40.10	39.04	39.56	39.09	1,694,200
Apr 05, 2019	39.20	40.09	39.07	39.89	39.41	2,311,900
Apr 04, 2019	39.69	39.73	38.59	39.18	38.71	2,361,200
Apr 03, 2019	39.32	40.08	39.15	39.82	39.34	2,377,300
Apr 02, 2019	39.77	39.92	38.94	38.95	38.49	1,942,900
Apr 01, 2019	38.52	39.84	38.52	39.77	39.30	2,569,700
Mar 29, 2019	38.23	38.57	37.67	38.35	37.89	2,074,900
Mar 28, 2019	37.56	38.04	37.47	37.98	37.53	2,503,600
Mar 27, 2019	37.72	38.33	37.54	37.56	37.11	3,282,900
Mar 26, 2019	36.70	37.68	36.70	37.66	37.21	2,121,200
Mar 25, 2019	36.61	36.90	35.96	36.61	36.17	2,576,400
Mar 22, 2019	37.87	37.87	36.54	36.75	36.31	2,666,000
Mar 21, 2019	37.37	38.16	37.23	38.10	37.65	2,804,100
Mar 20, 2019	38.29	38.43	37.33	37.65	37.20	2,278,200
Mar 19, 2019	38.62	39.44	38.29	38.46	38.00	2,587,700
Mar 18, 2019	37.65	38.38	37.57	38.28	37.82	3,576,700
Mar 15, 2019	39.07	39.11	37.41	37.55	37.10	8,647,300
Mar 14, 2019	39.40	39.62	38.98	39.16	38.69	2,695,600
Mar 13, 2019	39.80	40.08	39.55	39.58	39.11	2,846,400
Mar 12, 2019	38.90	39.70	38.88	39.55	39.08	3,056,900
Mar 11, 2019	37.93	38.98	37.88	38.79	38.33	3,081,600
Mar 08, 2019	36.96	37.74	36.67	37.70	37.25	2,272,900
Mar 07, 2019	37.73	37.73	36.96	37.41	36.96	2,097,800
Mar 06, 2019	38.61	38.71	37.86	37.89	37.44	2,267,900
Mar 05, 2019	38.40	38.74	38.21	38.53	38.07	2,246,300
Mar 04, 2019	37.79	38.40	37.20	38.31	37.85	2,539,800
Mar 01, 2019	37.70	38.18	37.36	37.55	37.10	2,616,400
Feb 28, 2019	38.47	38.55	37.37	37.38	36.93	4,497,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...