WRK - WestRock Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201936.8837.0435.8435.8935.892,466,255
Sep 18, 201937.0337.4036.6736.8036.802,448,200
Sep 17, 201937.6437.6436.7837.2437.242,402,300
Sep 16, 201938.6838.9537.7137.9237.923,024,900
Sep 13, 201938.8539.6938.6239.0939.092,930,200
Sep 12, 201938.9439.0038.0138.4438.442,431,800
Sep 11, 201937.8739.1137.4639.0839.083,483,400
Sep 10, 201936.0637.9836.0637.8637.863,171,300
Sep 09, 201935.7536.4135.4035.9535.952,092,800
Sep 06, 201935.0035.4634.7535.1235.121,899,400
Sep 05, 201934.5635.1034.4634.9334.932,385,600
Sep 04, 201933.5034.1333.2333.9933.991,723,200
Sep 03, 201933.7833.8532.8933.0133.012,073,900
Aug 30, 201934.4834.8734.1534.1834.181,863,600
Aug 29, 201933.7834.5133.7834.1134.111,630,100
Aug 28, 201932.1033.5431.9433.4833.482,480,100
Aug 27, 201933.1233.4132.1932.3132.311,676,500
Aug 26, 201932.8033.1832.4432.8832.881,824,900
Aug 23, 201933.3933.4932.2032.3432.342,845,600
Aug 22, 201933.7333.9133.4033.6333.631,457,500
Aug 21, 201933.6633.7733.3633.5733.571,218,900
Aug 20, 201933.6934.0633.1733.2533.251,610,800
Aug 19, 201933.9734.3533.7733.9833.981,806,300
Aug 16, 201932.7033.8532.6333.3533.352,921,000
Aug 15, 201933.2533.5832.3832.6032.603,618,700
Aug 14, 201933.9434.5133.2133.2433.243,739,000
Aug 13, 201933.2535.0132.8934.6534.651,932,600
Aug 12, 201934.0434.1133.1933.2233.221,951,400
Aug 09, 201934.6834.6834.0534.3234.321,711,200
Aug 08, 201934.6034.9834.4734.8234.822,271,700
Aug 08, 20190.455 Dividend
Aug 07, 201934.3434.7933.9934.7934.342,115,600
Aug 06, 201935.4535.6034.5434.8234.361,982,500
Aug 05, 201936.1336.2034.7035.1734.712,969,100
Aug 02, 201936.9137.4536.1836.8536.371,733,200
Aug 01, 201936.3238.5236.3237.2636.773,960,200
Jul 31, 201937.0437.1535.8136.0535.582,751,700
Jul 30, 201936.5337.2236.1437.1536.661,483,200
Jul 29, 201936.5036.8636.1936.7536.271,243,100
Jul 26, 201937.1137.2536.4336.6436.161,801,900
Jul 25, 201936.6737.4136.6337.1136.621,841,800
Jul 24, 201936.5537.0736.4036.7936.312,612,700
Jul 23, 201936.0837.1735.8736.7736.292,374,900
Jul 22, 201936.2536.3335.2635.6935.221,791,800
Jul 19, 201935.4436.4234.9936.2335.762,279,900
Jul 18, 201935.2435.2934.8735.2434.782,519,300
Jul 17, 201935.7735.7835.0535.3434.882,467,100
Jul 16, 201935.6436.6335.6435.8135.341,971,300
Jul 15, 201935.9136.1235.3435.8535.382,605,300
Jul 12, 201936.2436.9936.0336.9536.471,507,000
Jul 11, 201937.3537.3536.0336.1935.722,902,300
Jul 10, 201937.8138.1937.3337.4036.911,346,400
Jul 09, 201937.5037.7437.2437.4236.931,625,000
Jul 08, 201937.7538.6437.6437.7837.291,684,000
Jul 05, 201937.5738.1337.4038.0737.571,600,800
Jul 03, 201937.1538.1637.1438.1237.621,025,400
Jul 02, 201937.5037.5936.7537.2336.741,951,500
Jul 01, 201937.3537.8136.6737.4536.962,905,200
Jun 28, 201935.7736.6535.7736.4735.992,758,600
Jun 27, 201935.1335.8135.0635.7535.282,097,100
Jun 26, 201935.0035.1834.6334.7434.291,853,200
Jun 25, 201935.1735.4634.5534.6534.202,078,500
Jun 24, 201936.3836.3835.1135.1834.722,281,700
Jun 21, 201936.4236.7836.3336.7236.243,233,800
Jun 20, 201936.3536.6035.5836.5036.022,030,300
Jun 19, 201936.2236.4735.7935.8535.381,669,800
Jun 18, 201935.6236.6135.5935.9835.511,499,900
Jun 17, 201936.0636.2735.2935.3634.902,062,600
Jun 14, 201937.1837.1836.0036.0535.581,651,400
Jun 13, 201936.6037.1836.5837.1636.671,200,000
Jun 12, 201936.4036.7436.1536.3035.831,048,500
Jun 11, 201936.8937.2536.4336.5136.031,470,000
Jun 10, 201936.6837.0936.2636.4335.953,021,100
Jun 07, 201936.5036.9936.0636.4235.941,739,500
Jun 06, 201935.7536.9835.6936.6536.173,263,100
Jun 05, 201936.1536.1534.8735.8835.412,788,200
Jun 04, 201933.6435.6233.4935.6035.132,857,600
Jun 03, 201932.5233.4032.3133.2432.813,078,400
May 31, 201932.5332.8832.0132.6032.172,128,300
May 30, 201933.6533.8932.9633.1632.731,530,900
May 29, 201933.7634.1433.4333.6333.192,088,000
May 28, 201934.6834.8534.0234.0233.581,957,400
May 24, 201934.9735.2034.5734.8434.381,260,900
May 23, 201935.0035.0534.4934.6834.231,973,500
May 22, 201936.0236.7835.2135.2234.762,003,300
May 21, 201935.2536.1435.2535.9435.471,780,200
May 20, 201935.8036.1335.0835.1534.692,530,800
May 17, 201937.0537.4136.4536.6636.181,381,800
May 16, 201937.5738.1437.3837.4236.931,565,200
May 15, 201937.2637.8336.8837.4436.952,188,400
May 14, 201936.2837.6036.1737.1936.702,595,500
May 13, 201936.5036.5535.8136.1235.651,739,100
May 10, 201937.0237.4936.5237.2336.741,451,000
May 09, 201937.2637.3436.5537.1536.662,183,600
May 09, 20190.455 Dividend
May 08, 201938.0938.6437.9038.1237.171,857,300
May 07, 201937.9838.4537.7138.3037.351,869,600
May 06, 201938.6538.7637.8238.3937.441,724,200
May 03, 201938.8539.4938.8539.2938.312,089,800
May 02, 201937.7838.7837.5538.5237.561,924,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...