WestRock Company (WRK)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

33.06

-0.38

(-1.12%)

As of 10:35AM EST. Market open.

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	33.07	33.26	32.95	33.06	33.06	600,723
Feb 07, 2023	33.81	34.00	33.04	33.43	33.43	3,305,500
Feb 06, 2023	34.47	34.65	33.96	34.16	34.16	1,979,000
Feb 03, 2023	35.25	35.56	34.83	34.89	34.89	2,393,800
Feb 02, 2023	34.51	36.10	34.51	35.47	35.47	5,042,800
Feb 01, 2023	33.29	34.71	32.83	34.27	34.27	10,758,000
Jan 31, 2023	38.06	39.30	37.93	39.24	39.24	3,248,300
Jan 30, 2023	37.61	38.10	37.34	37.40	37.40	2,398,600
Jan 27, 2023	38.10	38.46	37.91	38.02	38.02	932,400
Jan 26, 2023	36.81	38.12	36.81	38.05	38.05	1,451,000
Jan 25, 2023	36.18	36.68	35.88	36.68	36.68	1,252,500
Jan 24, 2023	36.95	37.06	36.13	36.51	36.51	1,107,800
Jan 23, 2023	37.22	37.33	36.72	36.99	36.99	1,898,400
Jan 20, 2023	36.59	37.20	36.11	37.14	37.14	1,334,100
Jan 19, 2023	36.00	36.54	35.83	36.45	36.45	1,459,100
Jan 18, 2023	37.23	37.35	36.34	36.37	36.37	1,390,600
Jan 17, 2023	37.61	37.78	36.79	37.10	37.10	1,319,600
Jan 13, 2023	36.98	37.58	36.85	37.57	37.57	862,600
Jan 12, 2023	37.17	37.53	36.76	37.38	37.38	1,387,000
Jan 11, 2023	36.92	36.96	36.54	36.90	36.90	1,274,000
Jan 10, 2023	36.55	36.77	35.98	36.71	36.71	1,460,800
Jan 09, 2023	37.09	37.81	36.49	36.65	36.65	3,345,200
Jan 06, 2023	35.80	36.89	35.58	36.73	36.73	2,462,900
Jan 05, 2023	35.95	36.14	35.26	35.39	35.39	1,356,300
Jan 04, 2023	35.84	36.56	35.76	36.38	36.38	1,948,300
Jan 03, 2023	35.30	35.61	35.03	35.48	35.48	1,127,900
Dec 30, 2022	34.99	35.17	34.76	35.16	35.16	1,116,800
Dec 29, 2022	35.08	35.53	35.02	35.29	35.29	781,900
Dec 28, 2022	35.67	35.81	34.85	34.89	34.89	1,052,900
Dec 27, 2022	35.49	35.86	35.29	35.60	35.60	1,089,100
Dec 23, 2022	34.85	35.46	34.67	35.46	35.46	865,200
Dec 22, 2022	34.94	34.94	34.13	34.83	34.83	1,123,700
Dec 21, 2022	35.05	35.31	34.78	35.25	35.25	1,603,500
Dec 20, 2022	34.82	35.09	34.57	34.78	34.78	1,534,300
Dec 19, 2022	35.12	35.31	34.51	34.80	34.80	1,540,500
Dec 16, 2022	35.50	35.60	34.66	35.07	35.07	4,207,000
Dec 15, 2022	36.02	36.18	35.58	35.79	35.79	2,873,700
Dec 14, 2022	36.75	37.43	36.48	36.78	36.78	1,464,800
Dec 13, 2022	37.85	37.98	36.66	36.89	36.89	2,286,700
Dec 12, 2022	36.20	36.75	35.90	36.65	36.65	1,908,500
Dec 09, 2022	35.83	36.35	35.74	35.88	35.88	1,120,000
Dec 08, 2022	36.32	36.44	35.88	36.00	36.00	1,651,400
Dec 07, 2022	36.19	36.53	35.78	35.94	35.94	2,102,500
Dec 06, 2022	36.65	36.95	36.10	36.45	36.45	1,920,700
Dec 05, 2022	37.46	37.49	36.47	36.65	36.65	1,623,300
Dec 02, 2022	37.65	37.99	37.45	37.85	37.85	1,245,600
Dec 01, 2022	38.17	38.44	37.71	38.02	38.02	1,760,900
Nov 30, 2022	36.50	37.97	35.99	37.92	37.92	2,964,300
Nov 29, 2022	36.29	36.74	36.21	36.72	36.72	1,471,600
Nov 28, 2022	37.04	37.21	36.07	36.22	36.22	1,657,100
Nov 25, 2022	37.60	37.73	37.40	37.51	37.51	390,000
Nov 23, 2022	37.53	37.65	37.22	37.62	37.62	772,900
Nov 22, 2022	37.32	37.62	37.17	37.54	37.54	1,491,600
Nov 21, 2022	36.44	37.10	36.22	37.03	37.03	1,520,400
Nov 18, 2022	36.58	36.73	36.05	36.51	36.51	2,016,100
Nov 17, 2022	35.58	36.12	35.16	36.10	36.10	1,701,700
Nov 16, 2022	36.42	36.74	36.13	36.24	36.24	2,322,700
Nov 15, 2022	37.55	38.03	36.33	36.62	36.62	2,910,900
Nov 14, 2022	37.41	38.26	37.02	37.05	37.05	2,701,000
Nov 11, 2022	37.09	38.26	36.80	37.66	37.66	4,064,300
Nov 10, 2022	35.75	37.49	34.88	36.95	36.95	3,416,200
Nov 09, 2022	34.80	35.24	34.42	34.54	34.54	2,136,200
Nov 08, 2022	35.21	35.68	35.07	35.36	35.36	2,836,800
Nov 07, 2022	35.03	35.11	34.42	35.07	35.07	1,560,800
Nov 04, 2022	34.08	34.69	33.98	34.62	34.62	2,953,800
Nov 03, 2022	33.27	33.82	32.99	33.44	33.44	3,068,300
Nov 02, 2022	33.89	34.70	33.52	33.57	33.57	2,833,100
Nov 01, 2022	34.61	34.75	33.33	34.05	34.05	1,806,200
Oct 31, 2022	33.90	34.41	33.81	34.06	34.06	2,999,900
Oct 28, 2022	33.80	34.43	33.51	34.27	34.27	1,651,300
Oct 27, 2022	33.50	34.33	33.20	33.70	33.70	2,553,400
Oct 26, 2022	33.74	34.06	33.10	33.35	33.35	1,361,800
Oct 25, 2022	32.45	33.61	31.87	33.48	33.48	2,644,800
Oct 24, 2022	33.10	33.39	32.81	33.10	33.10	1,334,300
Oct 21, 2022	32.12	32.98	32.03	32.86	32.86	2,177,100
Oct 20, 2022	32.62	32.99	31.78	31.99	31.99	1,302,000
Oct 19, 2022	32.95	33.12	32.22	32.47	32.47	2,086,700
Oct 18, 2022	33.08	33.41	32.80	33.22	33.22	2,020,600
Oct 17, 2022	32.42	32.92	32.13	32.38	32.38	1,569,100
Oct 14, 2022	32.34	32.63	31.58	31.65	31.65	1,617,000
Oct 13, 2022	30.60	32.22	30.08	32.09	32.09	1,733,800
Oct 12, 2022	31.44	31.92	31.03	31.18	31.18	1,676,300
Oct 11, 2022	30.98	31.77	30.70	31.41	31.41	2,846,400
Oct 10, 2022	31.74	31.79	31.09	31.37	31.37	1,428,700
Oct 07, 2022	31.55	31.73	31.15	31.35	31.35	1,866,000
Oct 06, 2022	32.31	32.84	31.95	32.04	32.04	2,153,000
Oct 05, 2022	32.39	33.04	32.09	32.74	32.74	1,939,700
Oct 04, 2022	32.59	33.08	32.47	33.05	33.05	2,978,700
Oct 03, 2022	31.35	32.33	31.18	31.92	31.92	2,822,600
Sep 30, 2022	31.24	31.90	30.77	30.89	30.89	2,952,800
Sep 29, 2022	31.52	31.70	30.83	31.38	31.38	2,474,400
Sep 28, 2022	31.89	32.60	31.74	32.40	32.40	1,758,400
Sep 27, 2022	31.95	32.29	31.02	31.51	31.51	3,172,600
Sep 26, 2022	32.09	32.26	31.08	31.57	31.57	2,553,000
Sep 23, 2022	32.20	32.29	31.49	32.10	32.10	2,844,300
Sep 22, 2022	33.65	33.81	32.67	32.83	32.83	2,525,100
Sep 21, 2022	34.65	35.18	33.59	33.61	33.61	2,094,600
Sep 20, 2022	35.23	35.27	33.92	34.40	34.40	2,232,500
Sep 19, 2022	34.25	36.04	34.06	36.02	36.02	3,248,900
Sep 16, 2022	36.74	36.97	34.02	34.15	34.15	6,023,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,134.89-29.11(-0.70%)

Dow 3034,048.98-107.71(-0.32%)

Nasdaq11,977.91-135.88(-1.12%)

Russell 20001,968.91-3.70(-0.19%)

Crude Oil77.74+0.60(+0.78%)

Gold1,884.70-0.10(-0.01%)

WestRock Company (WRK)

S&P 500
4,134.89
-29.11(-0.70%)

Dow 30
34,048.98
-107.71(-0.32%)

Nasdaq
11,977.91
-135.88(-1.12%)

Russell 2000
1,968.91
-3.70(-0.19%)

Crude Oil
77.74
+0.60(+0.78%)

Gold
1,884.70
-0.10(-0.01%)