Mail

WRK - WestRock Company

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2019	35.80	36.13	35.11	35.38	35.38	1,037,851
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
Feb 27, 2019	39.18	39.18	38.58	38.60	38.14	2,143,100
Feb 26, 2019	39.64	39.99	39.23	39.23	38.76	2,317,800
Feb 25, 2019	39.39	40.02	39.34	39.67	39.20	2,510,000
Feb 22, 2019	39.52	39.81	38.78	39.27	38.80	2,036,300
Feb 21, 2019	40.13	40.14	39.03	39.26	38.79	2,486,100
Feb 20, 2019	39.34	40.49	39.26	40.32	39.84	3,156,600
Feb 19, 2019	39.00	39.54	38.70	39.26	38.79	2,265,600
Feb 15, 2019	38.56	39.21	38.50	39.05	38.58	2,351,600
Feb 14, 2019	38.68	38.71	38.29	38.38	37.92	1,981,800
Feb 14, 2019	0.455 Dividend
Feb 13, 2019	39.08	39.40	38.88	39.14	38.22	2,578,300
Feb 12, 2019	38.03	38.75	37.86	38.71	37.80	2,590,700
Feb 11, 2019	38.01	38.07	37.04	37.67	36.79	2,705,800
Feb 08, 2019	37.96	38.15	37.31	37.81	36.92	2,557,700
Feb 07, 2019	38.27	38.57	37.46	37.90	37.01	3,305,300
Feb 06, 2019	38.27	39.02	38.20	38.64	37.73	3,645,000
Feb 05, 2019	38.11	38.41	37.53	38.26	37.36	4,030,300
Feb 04, 2019	38.83	38.88	37.75	38.00	37.11	2,889,800
Feb 01, 2019	40.61	40.61	38.66	38.70	37.79	3,897,200
Jan 31, 2019	41.25	41.68	39.60	40.71	39.76	4,420,400
Jan 30, 2019	41.53	41.85	40.84	41.46	40.49	2,301,000
Jan 29, 2019	41.87	42.10	41.26	41.45	40.48	2,264,500
Jan 28, 2019	41.89	41.94	41.18	41.68	40.70	2,330,500
Jan 25, 2019	42.26	43.01	42.03	42.29	41.30	2,909,600
Jan 24, 2019	41.19	41.86	41.08	41.83	40.85	1,846,800
Jan 23, 2019	41.61	41.83	40.57	41.03	40.07	2,034,500
Jan 22, 2019	41.32	41.84	41.11	41.26	40.29	3,291,900
Jan 18, 2019	40.84	41.97	40.81	41.42	40.45	3,221,900
Jan 17, 2019	40.26	40.87	39.88	40.57	39.62	4,598,300
Jan 16, 2019	40.37	40.64	39.87	40.32	39.38	2,548,300
Jan 15, 2019	40.20	40.39	39.81	40.38	39.43	2,083,600
Jan 14, 2019	40.63	40.75	40.08	40.20	39.26	2,265,100
Jan 11, 2019	40.33	41.10	40.09	40.95	39.99	3,177,700
Jan 10, 2019	38.92	40.64	38.66	40.29	39.35	5,582,700
Jan 09, 2019	39.69	39.87	38.71	39.00	38.09	3,555,400
Jan 08, 2019	39.85	40.15	39.22	39.84	38.91	2,605,400
Jan 07, 2019	39.23	40.84	39.00	39.95	39.01	2,543,300
Jan 04, 2019	39.08	40.07	38.86	39.88	38.95	2,011,200
Jan 03, 2019	38.68	39.00	37.78	38.23	37.33	2,157,200
Jan 02, 2019	37.35	39.12	37.23	38.89	37.98	2,427,400
Dec 31, 2018	37.55	37.95	37.07	37.76	36.88	2,307,100
Dec 28, 2018	38.01	38.28	37.12	37.27	36.40	2,116,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...