WestRock Company (WRK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 23, 2021	48.23	48.32	47.62	48.17	48.17	1,400,475
Jul 22, 2021	48.75	48.75	47.83	47.96	47.96	873,800
Jul 21, 2021	49.16	49.56	48.70	48.75	48.75	1,099,600
Jul 20, 2021	48.07	49.17	48.07	48.50	48.50	2,197,300
Jul 19, 2021	48.18	48.63	47.38	47.99	47.99	1,416,200
Jul 16, 2021	50.66	50.90	48.88	49.01	49.01	1,756,000
Jul 15, 2021	50.78	51.08	49.80	50.29	50.29	2,802,500
Jul 14, 2021	51.53	52.10	51.13	51.26	51.26	1,196,900
Jul 13, 2021	52.94	53.01	51.47	51.58	51.58	1,277,500
Jul 12, 2021	51.45	52.87	51.03	52.80	52.80	1,181,600
Jul 09, 2021	52.81	53.47	52.41	52.87	52.87	1,534,500
Jul 08, 2021	51.30	52.23	50.70	51.73	51.73	1,564,200
Jul 07, 2021	50.77	52.42	50.73	52.23	52.23	1,480,300
Jul 06, 2021	52.37	52.60	50.24	51.28	51.28	2,385,400
Jul 02, 2021	53.27	53.27	52.03	52.70	52.70	1,327,000
Jul 01, 2021	53.68	53.91	53.12	53.34	53.34	1,108,500
Jun 30, 2021	52.45	53.26	52.18	53.22	53.22	1,274,500
Jun 29, 2021	53.35	53.96	52.37	52.57	52.57	870,900
Jun 28, 2021	53.35	53.45	52.27	52.97	52.97	1,849,000
Jun 25, 2021	53.56	54.22	53.21	53.28	53.28	1,698,000
Jun 24, 2021	53.56	53.69	53.06	53.36	53.36	846,600
Jun 23, 2021	53.70	53.96	53.15	53.16	53.16	951,300
Jun 22, 2021	53.82	54.02	52.98	53.60	53.60	946,500
Jun 21, 2021	53.60	54.08	53.28	53.84	53.84	1,262,400
Jun 18, 2021	51.56	52.77	51.41	52.03	52.03	3,163,500
Jun 17, 2021	55.48	55.61	52.18	52.78	52.78	2,389,100
Jun 16, 2021	56.03	56.37	55.06	55.26	55.26	1,590,900
Jun 15, 2021	55.88	56.70	55.50	56.45	56.45	1,532,300
Jun 14, 2021	57.09	57.67	54.90	55.27	55.27	2,245,200
Jun 11, 2021	56.59	57.55	56.24	57.34	57.34	2,006,600
Jun 10, 2021	57.62	57.80	56.05	56.15	56.15	2,173,100
Jun 09, 2021	58.06	58.06	56.90	56.92	56.92	1,615,400
Jun 08, 2021	57.69	58.49	56.78	58.22	58.22	1,395,200
Jun 07, 2021	58.98	59.11	57.70	57.90	57.90	1,672,200
Jun 04, 2021	59.05	59.56	58.63	58.97	58.97	1,102,900
Jun 03, 2021	58.56	58.95	58.09	58.82	58.82	954,000
Jun 02, 2021	59.77	59.77	58.60	58.77	58.77	1,278,400
Jun 01, 2021	59.10	59.62	58.68	59.45	59.45	1,443,700
May 28, 2021	58.02	58.42	57.49	58.32	58.32	1,217,200
May 27, 2021	58.09	58.57	57.52	58.06	58.06	3,543,700
May 26, 2021	57.39	57.82	56.74	57.49	57.49	1,294,500
May 25, 2021	58.25	58.46	57.29	57.50	57.50	1,296,700
May 24, 2021	58.74	58.78	58.19	58.26	58.26	1,127,600
May 21, 2021	58.04	58.52	57.53	57.94	57.94	2,294,800
May 20, 2021	58.15	58.54	57.44	57.84	57.84	2,080,100
May 19, 2021	59.10	59.13	57.97	58.45	58.45	1,927,000
May 18, 2021	61.42	61.46	59.69	59.72	59.72	1,327,300
May 18, 2021	0.24 Dividend
May 17, 2021	60.70	62.03	60.28	61.81	61.57	1,744,200
May 14, 2021	60.65	61.12	60.47	60.57	60.33	1,567,700
May 13, 2021	58.12	60.49	58.00	60.45	60.22	2,020,000
May 12, 2021	60.65	60.96	58.28	58.43	58.20	2,523,400
May 11, 2021	59.45	60.81	59.03	60.72	60.48	2,702,600
May 10, 2021	60.39	60.56	59.59	59.68	59.45	3,085,800
May 07, 2021	59.38	60.33	59.16	59.74	59.51	1,710,400
May 06, 2021	58.90	60.17	58.13	60.13	59.90	1,849,600
May 05, 2021	55.15	59.21	54.37	58.33	58.10	3,498,500
May 04, 2021	57.55	58.38	57.07	57.83	57.61	2,104,900
May 03, 2021	56.30	57.72	56.19	57.37	57.15	1,666,100
Apr 30, 2021	55.66	56.00	55.20	55.75	55.53	1,518,100
Apr 29, 2021	55.53	56.39	55.39	56.05	55.83	1,720,500
Apr 28, 2021	54.99	55.52	54.80	54.90	54.69	1,568,800
Apr 27, 2021	53.33	54.78	53.21	54.52	54.31	2,089,200
Apr 26, 2021	53.66	53.93	53.29	53.59	53.38	1,300,000
Apr 23, 2021	52.90	53.35	52.14	53.30	53.09	2,981,300
Apr 22, 2021	53.68	53.77	52.47	52.50	52.30	2,238,300
Apr 21, 2021	53.38	54.03	53.21	53.70	53.49	1,311,400
Apr 20, 2021	54.08	54.54	52.52	53.39	53.18	1,800,100
Apr 19, 2021	54.94	54.99	53.26	54.17	53.96	1,448,200
Apr 16, 2021	54.22	54.84	53.73	54.63	54.42	1,887,400
Apr 15, 2021	53.45	54.19	52.69	53.62	53.41	2,281,200
Apr 14, 2021	52.24	53.27	52.22	53.20	52.99	1,359,000
Apr 13, 2021	54.05	54.29	52.21	52.44	52.24	1,658,000
Apr 12, 2021	53.02	54.33	52.98	54.29	54.08	2,082,700
Apr 09, 2021	53.12	53.27	52.35	52.80	52.59	1,937,600
Apr 08, 2021	52.29	53.09	51.86	52.75	52.55	2,394,700
Apr 07, 2021	53.80	54.06	52.62	52.79	52.59	1,236,800
Apr 06, 2021	52.59	53.68	52.59	53.63	53.42	1,493,200
Apr 05, 2021	52.84	53.16	52.33	52.87	52.66	1,434,600
Apr 01, 2021	52.07	52.39	51.53	52.19	51.99	1,082,200
Mar 31, 2021	53.05	53.55	52.01	52.05	51.85	1,566,300
Mar 30, 2021	52.89	53.37	52.54	53.22	53.01	1,263,500
Mar 29, 2021	53.00	54.42	52.70	52.92	52.71	1,793,300
Mar 26, 2021	52.47	53.64	52.15	53.58	53.37	2,115,500
Mar 25, 2021	49.57	51.89	49.44	51.86	51.66	1,963,100
Mar 24, 2021	48.72	50.52	48.72	49.42	49.23	2,176,600
Mar 23, 2021	50.00	50.77	48.17	48.33	48.14	2,937,700
Mar 22, 2021	50.44	50.82	48.90	50.26	50.06	2,585,800
Mar 19, 2021	51.90	52.55	51.11	51.79	51.59	5,248,000
Mar 18, 2021	52.24	53.03	51.63	52.25	52.05	1,823,600
Mar 17, 2021	50.23	52.06	50.09	52.05	51.85	2,630,300
Mar 16, 2021	50.42	50.78	49.65	50.58	50.38	2,004,500
Mar 15, 2021	51.27	51.29	49.89	51.07	50.87	2,301,700
Mar 12, 2021	51.82	52.40	51.26	51.57	51.37	2,118,600
Mar 11, 2021	52.50	52.63	50.89	51.39	51.19	3,922,500
Mar 10, 2021	53.25	53.43	52.56	52.71	52.51	2,759,600
Mar 09, 2021	52.53	53.44	51.82	52.95	52.74	3,517,600
Mar 08, 2021	51.33	54.00	51.27	53.18	52.97	3,712,000
Mar 05, 2021	48.88	50.95	48.55	50.68	50.48	4,466,800
Mar 04, 2021	47.91	48.56	46.94	48.39	48.20	4,625,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,411.79+44.31(+1.01%)

Dow 3035,061.55+238.20(+0.68%)

Nasdaq14,836.99+152.39(+1.04%)

Russell 20002,209.65+10.17(+0.46%)

Crude Oil72.10+0.19(+0.26%)

Gold1,801.90-3.50(-0.19%)

WestRock Company (WRK)

S&P 500
4,411.79
+44.31(+1.01%)

Dow 30
35,061.55
+238.20(+0.68%)

Nasdaq
14,836.99
+152.39(+1.04%)

Russell 2000
2,209.65
+10.17(+0.46%)

Crude Oil
72.10
+0.19(+0.26%)

Gold
1,801.90
-3.50(-0.19%)