WRK - WestRock Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201935.8036.1335.1135.3835.381,037,851
May 17, 201937.0537.4136.4536.6636.661,381,800
May 16, 201937.5738.1437.3837.4237.421,565,200
May 15, 201937.2637.8336.8837.4437.442,188,400
May 14, 201936.2837.6036.1737.1937.192,595,500
May 13, 201936.5036.5535.8136.1236.121,739,100
May 10, 201937.0237.4936.5237.2337.231,451,000
May 09, 201937.2637.3436.5537.1537.152,183,600
May 09, 20190.455 Dividend
May 08, 201938.0938.6437.9038.1237.661,857,300
May 07, 201937.9838.4537.7138.3037.841,869,600
May 06, 201938.6538.7637.8238.3937.931,724,200
May 03, 201938.8539.4938.8539.2938.822,089,800
May 02, 201937.7838.7837.5538.5238.061,924,500
May 01, 201938.5439.0037.6937.9937.542,192,100
Apr 30, 201937.0438.5136.2438.3837.925,137,400
Apr 29, 201937.0637.2936.6537.0536.613,588,900
Apr 26, 201936.7337.2236.5237.1136.671,798,700
Apr 25, 201937.0337.4236.2836.6136.172,435,100
Apr 24, 201936.5536.9136.3536.8336.392,288,100
Apr 23, 201935.8136.6835.4036.5036.063,181,400
Apr 22, 201936.4736.7835.5935.8035.372,465,700
Apr 18, 201935.5735.8335.2435.4935.072,497,800
Apr 17, 201936.6336.8535.3835.5035.083,421,100
Apr 16, 201937.2237.2235.2136.8836.447,141,100
Apr 15, 201939.4639.6938.7038.7338.272,639,000
Apr 12, 201939.3939.9339.3439.5439.071,752,800
Apr 11, 201939.0039.7538.8739.0038.531,707,600
Apr 10, 201938.9339.1938.5038.9938.521,633,000
Apr 09, 201939.2739.4438.7938.9238.462,159,600
Apr 08, 201939.9340.1039.0439.5639.091,694,200
Apr 05, 201939.2040.0939.0739.8939.412,311,900
Apr 04, 201939.6939.7338.5939.1838.712,361,200
Apr 03, 201939.3240.0839.1539.8239.342,377,300
Apr 02, 201939.7739.9238.9438.9538.491,942,900
Apr 01, 201938.5239.8438.5239.7739.302,569,700
Mar 29, 201938.2338.5737.6738.3537.892,074,900
Mar 28, 201937.5638.0437.4737.9837.532,503,600
Mar 27, 201937.7238.3337.5437.5637.113,282,900
Mar 26, 201936.7037.6836.7037.6637.212,121,200
Mar 25, 201936.6136.9035.9636.6136.172,576,400
Mar 22, 201937.8737.8736.5436.7536.312,666,000
Mar 21, 201937.3738.1637.2338.1037.652,804,100
Mar 20, 201938.2938.4337.3337.6537.202,278,200
Mar 19, 201938.6239.4438.2938.4638.002,587,700
Mar 18, 201937.6538.3837.5738.2837.823,576,700
Mar 15, 201939.0739.1137.4137.5537.108,647,300
Mar 14, 201939.4039.6238.9839.1638.692,695,600
Mar 13, 201939.8040.0839.5539.5839.112,846,400
Mar 12, 201938.9039.7038.8839.5539.083,056,900
Mar 11, 201937.9338.9837.8838.7938.333,081,600
Mar 08, 201936.9637.7436.6737.7037.252,272,900
Mar 07, 201937.7337.7336.9637.4136.962,097,800
Mar 06, 201938.6138.7137.8637.8937.442,267,900
Mar 05, 201938.4038.7438.2138.5338.072,246,300
Mar 04, 201937.7938.4037.2038.3137.852,539,800
Mar 01, 201937.7038.1837.3637.5537.102,616,400
Feb 28, 201938.4738.5537.3737.3836.934,497,500
Feb 27, 201939.1839.1838.5838.6038.142,143,100
Feb 26, 201939.6439.9939.2339.2338.762,317,800
Feb 25, 201939.3940.0239.3439.6739.202,510,000
Feb 22, 201939.5239.8138.7839.2738.802,036,300
Feb 21, 201940.1340.1439.0339.2638.792,486,100
Feb 20, 201939.3440.4939.2640.3239.843,156,600
Feb 19, 201939.0039.5438.7039.2638.792,265,600
Feb 15, 201938.5639.2138.5039.0538.582,351,600
Feb 14, 201938.6838.7138.2938.3837.921,981,800
Feb 14, 20190.455 Dividend
Feb 13, 201939.0839.4038.8839.1438.222,578,300
Feb 12, 201938.0338.7537.8638.7137.802,590,700
Feb 11, 201938.0138.0737.0437.6736.792,705,800
Feb 08, 201937.9638.1537.3137.8136.922,557,700
Feb 07, 201938.2738.5737.4637.9037.013,305,300
Feb 06, 201938.2739.0238.2038.6437.733,645,000
Feb 05, 201938.1138.4137.5338.2637.364,030,300
Feb 04, 201938.8338.8837.7538.0037.112,889,800
Feb 01, 201940.6140.6138.6638.7037.793,897,200
Jan 31, 201941.2541.6839.6040.7139.764,420,400
Jan 30, 201941.5341.8540.8441.4640.492,301,000
Jan 29, 201941.8742.1041.2641.4540.482,264,500
Jan 28, 201941.8941.9441.1841.6840.702,330,500
Jan 25, 201942.2643.0142.0342.2941.302,909,600
Jan 24, 201941.1941.8641.0841.8340.851,846,800
Jan 23, 201941.6141.8340.5741.0340.072,034,500
Jan 22, 201941.3241.8441.1141.2640.293,291,900
Jan 18, 201940.8441.9740.8141.4240.453,221,900
Jan 17, 201940.2640.8739.8840.5739.624,598,300
Jan 16, 201940.3740.6439.8740.3239.382,548,300
Jan 15, 201940.2040.3939.8140.3839.432,083,600
Jan 14, 201940.6340.7540.0840.2039.262,265,100
Jan 11, 201940.3341.1040.0940.9539.993,177,700
Jan 10, 201938.9240.6438.6640.2939.355,582,700
Jan 09, 201939.6939.8738.7139.0038.093,555,400
Jan 08, 201939.8540.1539.2239.8438.912,605,400
Jan 07, 201939.2340.8439.0039.9539.012,543,300
Jan 04, 201939.0840.0738.8639.8838.952,011,200
Jan 03, 201938.6839.0037.7838.2337.332,157,200
Jan 02, 201937.3539.1237.2338.8937.982,427,400
Dec 31, 201837.5537.9537.0737.7636.882,307,100
Dec 28, 201838.0138.2837.1237.2736.402,116,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...