Advertisement
Advertisement
U.S. Markets close in 5 hrs 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

WestRock Company (WRK)

NYSE - Nasdaq Real Time Price. Currency in USD
33.06-0.38 (-1.12%)
As of 10:35AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202333.0733.2632.9533.0633.06600,723
Feb 07, 202333.8134.0033.0433.4333.433,305,500
Feb 06, 202334.4734.6533.9634.1634.161,979,000
Feb 03, 202335.2535.5634.8334.8934.892,393,800
Feb 02, 202334.5136.1034.5135.4735.475,042,800
Feb 01, 202333.2934.7132.8334.2734.2710,758,000
Jan 31, 202338.0639.3037.9339.2439.243,248,300
Jan 30, 202337.6138.1037.3437.4037.402,398,600
Jan 27, 202338.1038.4637.9138.0238.02932,400
Jan 26, 202336.8138.1236.8138.0538.051,451,000
Jan 25, 202336.1836.6835.8836.6836.681,252,500
Jan 24, 202336.9537.0636.1336.5136.511,107,800
Jan 23, 202337.2237.3336.7236.9936.991,898,400
Jan 20, 202336.5937.2036.1137.1437.141,334,100
Jan 19, 202336.0036.5435.8336.4536.451,459,100
Jan 18, 202337.2337.3536.3436.3736.371,390,600
Jan 17, 202337.6137.7836.7937.1037.101,319,600
Jan 13, 202336.9837.5836.8537.5737.57862,600
Jan 12, 202337.1737.5336.7637.3837.381,387,000
Jan 11, 202336.9236.9636.5436.9036.901,274,000
Jan 10, 202336.5536.7735.9836.7136.711,460,800
Jan 09, 202337.0937.8136.4936.6536.653,345,200
Jan 06, 202335.8036.8935.5836.7336.732,462,900
Jan 05, 202335.9536.1435.2635.3935.391,356,300
Jan 04, 202335.8436.5635.7636.3836.381,948,300
Jan 03, 202335.3035.6135.0335.4835.481,127,900
Dec 30, 202234.9935.1734.7635.1635.161,116,800
Dec 29, 202235.0835.5335.0235.2935.29781,900
Dec 28, 202235.6735.8134.8534.8934.891,052,900
Dec 27, 202235.4935.8635.2935.6035.601,089,100
Dec 23, 202234.8535.4634.6735.4635.46865,200
Dec 22, 202234.9434.9434.1334.8334.831,123,700
Dec 21, 202235.0535.3134.7835.2535.251,603,500
Dec 20, 202234.8235.0934.5734.7834.781,534,300
Dec 19, 202235.1235.3134.5134.8034.801,540,500
Dec 16, 202235.5035.6034.6635.0735.074,207,000
Dec 15, 202236.0236.1835.5835.7935.792,873,700
Dec 14, 202236.7537.4336.4836.7836.781,464,800
Dec 13, 202237.8537.9836.6636.8936.892,286,700
Dec 12, 202236.2036.7535.9036.6536.651,908,500
Dec 09, 202235.8336.3535.7435.8835.881,120,000
Dec 08, 202236.3236.4435.8836.0036.001,651,400
Dec 07, 202236.1936.5335.7835.9435.942,102,500
Dec 06, 202236.6536.9536.1036.4536.451,920,700
Dec 05, 202237.4637.4936.4736.6536.651,623,300
Dec 02, 202237.6537.9937.4537.8537.851,245,600
Dec 01, 202238.1738.4437.7138.0238.021,760,900
Nov 30, 202236.5037.9735.9937.9237.922,964,300
Nov 29, 202236.2936.7436.2136.7236.721,471,600
Nov 28, 202237.0437.2136.0736.2236.221,657,100
Nov 25, 202237.6037.7337.4037.5137.51390,000
Nov 23, 202237.5337.6537.2237.6237.62772,900
Nov 22, 202237.3237.6237.1737.5437.541,491,600
Nov 21, 202236.4437.1036.2237.0337.031,520,400
Nov 18, 202236.5836.7336.0536.5136.512,016,100
Nov 17, 202235.5836.1235.1636.1036.101,701,700
Nov 16, 202236.4236.7436.1336.2436.242,322,700
Nov 15, 202237.5538.0336.3336.6236.622,910,900
Nov 14, 202237.4138.2637.0237.0537.052,701,000
Nov 11, 202237.0938.2636.8037.6637.664,064,300
Nov 10, 202235.7537.4934.8836.9536.953,416,200
Nov 09, 202234.8035.2434.4234.5434.542,136,200
Nov 08, 202235.2135.6835.0735.3635.362,836,800
Nov 07, 202235.0335.1134.4235.0735.071,560,800
Nov 04, 202234.0834.6933.9834.6234.622,953,800
Nov 03, 202233.2733.8232.9933.4433.443,068,300
Nov 02, 202233.8934.7033.5233.5733.572,833,100
Nov 01, 202234.6134.7533.3334.0534.051,806,200
Oct 31, 202233.9034.4133.8134.0634.062,999,900
Oct 28, 202233.8034.4333.5134.2734.271,651,300
Oct 27, 202233.5034.3333.2033.7033.702,553,400
Oct 26, 202233.7434.0633.1033.3533.351,361,800
Oct 25, 202232.4533.6131.8733.4833.482,644,800
Oct 24, 202233.1033.3932.8133.1033.101,334,300
Oct 21, 202232.1232.9832.0332.8632.862,177,100
Oct 20, 202232.6232.9931.7831.9931.991,302,000
Oct 19, 202232.9533.1232.2232.4732.472,086,700
Oct 18, 202233.0833.4132.8033.2233.222,020,600
Oct 17, 202232.4232.9232.1332.3832.381,569,100
Oct 14, 202232.3432.6331.5831.6531.651,617,000
Oct 13, 202230.6032.2230.0832.0932.091,733,800
Oct 12, 202231.4431.9231.0331.1831.181,676,300
Oct 11, 202230.9831.7730.7031.4131.412,846,400
Oct 10, 202231.7431.7931.0931.3731.371,428,700
Oct 07, 202231.5531.7331.1531.3531.351,866,000
Oct 06, 202232.3132.8431.9532.0432.042,153,000
Oct 05, 202232.3933.0432.0932.7432.741,939,700
Oct 04, 202232.5933.0832.4733.0533.052,978,700
Oct 03, 202231.3532.3331.1831.9231.922,822,600
Sep 30, 202231.2431.9030.7730.8930.892,952,800
Sep 29, 202231.5231.7030.8331.3831.382,474,400
Sep 28, 202231.8932.6031.7432.4032.401,758,400
Sep 27, 202231.9532.2931.0231.5131.513,172,600
Sep 26, 202232.0932.2631.0831.5731.572,553,000
Sep 23, 202232.2032.2931.4932.1032.102,844,300
Sep 22, 202233.6533.8132.6732.8332.832,525,100
Sep 21, 202234.6535.1833.5933.6133.612,094,600
Sep 20, 202235.2335.2733.9234.4034.402,232,500
Sep 19, 202234.2536.0434.0636.0236.023,248,900
Sep 16, 202236.7436.9734.0234.1534.156,023,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement