U.S. Markets closed

WestRock Company (WRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.17+0.21 (+0.44%)
At close: 4:00PM EDT
48.17 0.00 (0.00%)
After hours: 04:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202148.2348.3247.6248.1748.171,400,475
Jul 22, 202148.7548.7547.8347.9647.96873,800
Jul 21, 202149.1649.5648.7048.7548.751,099,600
Jul 20, 202148.0749.1748.0748.5048.502,197,300
Jul 19, 202148.1848.6347.3847.9947.991,416,200
Jul 16, 202150.6650.9048.8849.0149.011,756,000
Jul 15, 202150.7851.0849.8050.2950.292,802,500
Jul 14, 202151.5352.1051.1351.2651.261,196,900
Jul 13, 202152.9453.0151.4751.5851.581,277,500
Jul 12, 202151.4552.8751.0352.8052.801,181,600
Jul 09, 202152.8153.4752.4152.8752.871,534,500
Jul 08, 202151.3052.2350.7051.7351.731,564,200
Jul 07, 202150.7752.4250.7352.2352.231,480,300
Jul 06, 202152.3752.6050.2451.2851.282,385,400
Jul 02, 202153.2753.2752.0352.7052.701,327,000
Jul 01, 202153.6853.9153.1253.3453.341,108,500
Jun 30, 202152.4553.2652.1853.2253.221,274,500
Jun 29, 202153.3553.9652.3752.5752.57870,900
Jun 28, 202153.3553.4552.2752.9752.971,849,000
Jun 25, 202153.5654.2253.2153.2853.281,698,000
Jun 24, 202153.5653.6953.0653.3653.36846,600
Jun 23, 202153.7053.9653.1553.1653.16951,300
Jun 22, 202153.8254.0252.9853.6053.60946,500
Jun 21, 202153.6054.0853.2853.8453.841,262,400
Jun 18, 202151.5652.7751.4152.0352.033,163,500
Jun 17, 202155.4855.6152.1852.7852.782,389,100
Jun 16, 202156.0356.3755.0655.2655.261,590,900
Jun 15, 202155.8856.7055.5056.4556.451,532,300
Jun 14, 202157.0957.6754.9055.2755.272,245,200
Jun 11, 202156.5957.5556.2457.3457.342,006,600
Jun 10, 202157.6257.8056.0556.1556.152,173,100
Jun 09, 202158.0658.0656.9056.9256.921,615,400
Jun 08, 202157.6958.4956.7858.2258.221,395,200
Jun 07, 202158.9859.1157.7057.9057.901,672,200
Jun 04, 202159.0559.5658.6358.9758.971,102,900
Jun 03, 202158.5658.9558.0958.8258.82954,000
Jun 02, 202159.7759.7758.6058.7758.771,278,400
Jun 01, 202159.1059.6258.6859.4559.451,443,700
May 28, 202158.0258.4257.4958.3258.321,217,200
May 27, 202158.0958.5757.5258.0658.063,543,700
May 26, 202157.3957.8256.7457.4957.491,294,500
May 25, 202158.2558.4657.2957.5057.501,296,700
May 24, 202158.7458.7858.1958.2658.261,127,600
May 21, 202158.0458.5257.5357.9457.942,294,800
May 20, 202158.1558.5457.4457.8457.842,080,100
May 19, 202159.1059.1357.9758.4558.451,927,000
May 18, 202161.4261.4659.6959.7259.721,327,300
May 18, 20210.24 Dividend
May 17, 202160.7062.0360.2861.8161.571,744,200
May 14, 202160.6561.1260.4760.5760.331,567,700
May 13, 202158.1260.4958.0060.4560.222,020,000
May 12, 202160.6560.9658.2858.4358.202,523,400
May 11, 202159.4560.8159.0360.7260.482,702,600
May 10, 202160.3960.5659.5959.6859.453,085,800
May 07, 202159.3860.3359.1659.7459.511,710,400
May 06, 202158.9060.1758.1360.1359.901,849,600
May 05, 202155.1559.2154.3758.3358.103,498,500
May 04, 202157.5558.3857.0757.8357.612,104,900
May 03, 202156.3057.7256.1957.3757.151,666,100
Apr 30, 202155.6656.0055.2055.7555.531,518,100
Apr 29, 202155.5356.3955.3956.0555.831,720,500
Apr 28, 202154.9955.5254.8054.9054.691,568,800
Apr 27, 202153.3354.7853.2154.5254.312,089,200
Apr 26, 202153.6653.9353.2953.5953.381,300,000
Apr 23, 202152.9053.3552.1453.3053.092,981,300
Apr 22, 202153.6853.7752.4752.5052.302,238,300
Apr 21, 202153.3854.0353.2153.7053.491,311,400
Apr 20, 202154.0854.5452.5253.3953.181,800,100
Apr 19, 202154.9454.9953.2654.1753.961,448,200
Apr 16, 202154.2254.8453.7354.6354.421,887,400
Apr 15, 202153.4554.1952.6953.6253.412,281,200
Apr 14, 202152.2453.2752.2253.2052.991,359,000
Apr 13, 202154.0554.2952.2152.4452.241,658,000
Apr 12, 202153.0254.3352.9854.2954.082,082,700
Apr 09, 202153.1253.2752.3552.8052.591,937,600
Apr 08, 202152.2953.0951.8652.7552.552,394,700
Apr 07, 202153.8054.0652.6252.7952.591,236,800
Apr 06, 202152.5953.6852.5953.6353.421,493,200
Apr 05, 202152.8453.1652.3352.8752.661,434,600
Apr 01, 202152.0752.3951.5352.1951.991,082,200
Mar 31, 202153.0553.5552.0152.0551.851,566,300
Mar 30, 202152.8953.3752.5453.2253.011,263,500
Mar 29, 202153.0054.4252.7052.9252.711,793,300
Mar 26, 202152.4753.6452.1553.5853.372,115,500
Mar 25, 202149.5751.8949.4451.8651.661,963,100
Mar 24, 202148.7250.5248.7249.4249.232,176,600
Mar 23, 202150.0050.7748.1748.3348.142,937,700
Mar 22, 202150.4450.8248.9050.2650.062,585,800
Mar 19, 202151.9052.5551.1151.7951.595,248,000
Mar 18, 202152.2453.0351.6352.2552.051,823,600
Mar 17, 202150.2352.0650.0952.0551.852,630,300
Mar 16, 202150.4250.7849.6550.5850.382,004,500
Mar 15, 202151.2751.2949.8951.0750.872,301,700
Mar 12, 202151.8252.4051.2651.5751.372,118,600
Mar 11, 202152.5052.6350.8951.3951.193,922,500
Mar 10, 202153.2553.4352.5652.7152.512,759,600
Mar 09, 202152.5353.4451.8252.9552.743,517,600
Mar 08, 202151.3354.0051.2753.1852.973,712,000
Mar 05, 202148.8850.9548.5550.6850.484,466,800
Mar 04, 202147.9148.5646.9448.3948.204,625,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...