WRK - WestRock Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201935.4436.4234.9936.2336.232,279,900
Jul 18, 201935.2435.2934.8735.2435.242,519,300
Jul 17, 201935.7735.7835.0535.3435.342,467,100
Jul 16, 201935.6436.6335.6435.8135.811,971,300
Jul 15, 201935.9136.1235.3435.8535.852,605,300
Jul 12, 201936.2436.9936.0336.9536.951,507,000
Jul 11, 201937.3537.3536.0336.1936.192,902,300
Jul 10, 201937.8138.1937.3337.4037.401,346,400
Jul 09, 201937.5037.7437.2437.4237.421,625,000
Jul 08, 201937.7538.6437.6437.7837.781,684,000
Jul 05, 201937.5738.1337.4038.0738.071,600,800
Jul 03, 201937.1538.1637.1438.1238.121,025,400
Jul 02, 201937.5037.5936.7537.2337.231,951,500
Jul 01, 201937.3537.8136.6737.4537.452,905,200
Jun 28, 201935.7736.6535.7736.4736.472,758,600
Jun 27, 201935.1335.8135.0635.7535.752,097,100
Jun 26, 201935.0035.1834.6334.7434.741,853,200
Jun 25, 201935.1735.4634.5534.6534.652,078,500
Jun 24, 201936.3836.3835.1135.1835.182,281,700
Jun 21, 201936.4236.7836.3336.7236.723,233,800
Jun 20, 201936.3536.6035.5836.5036.502,030,300
Jun 19, 201936.2236.4735.7935.8535.851,669,800
Jun 18, 201935.6236.6135.5935.9835.981,499,900
Jun 17, 201936.0636.2735.2935.3635.362,062,600
Jun 14, 201937.1837.1836.0036.0536.051,651,400
Jun 13, 201936.6037.1836.5837.1637.161,200,000
Jun 12, 201936.4036.7436.1536.3036.301,048,500
Jun 11, 201936.8937.2536.4336.5136.511,470,000
Jun 10, 201936.6837.0936.2636.4336.433,021,100
Jun 07, 201936.5036.9936.0636.4236.421,739,500
Jun 06, 201935.7536.9835.6936.6536.653,263,100
Jun 05, 201936.1536.1534.8735.8835.882,788,200
Jun 04, 201933.6435.6233.4935.6035.602,857,600
Jun 03, 201932.5233.4032.3133.2433.243,078,400
May 31, 201932.5332.8832.0132.6032.602,128,300
May 30, 201933.6533.8932.9633.1633.161,530,900
May 29, 201933.7634.1433.4333.6333.632,088,000
May 28, 201934.6834.8534.0234.0234.021,957,400
May 24, 201934.9735.2034.5734.8434.841,260,900
May 23, 201935.0035.0534.4934.6834.681,973,500
May 22, 201936.0236.7835.2135.2235.222,003,300
May 21, 201935.2536.1435.2535.9435.941,780,200
May 20, 201935.8036.1335.0835.1535.152,530,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...