UK markets open in 25 minutes

WestRock Company (0LW9.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
52.73+0.06 (+0.11%)
At close: 06:19PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202452.7552.7552.4752.7352.73148
17 May 202452.3452.6752.3352.6752.671,739
16 May 202452.8052.8852.4652.5552.55100,286
15 May 202452.1452.6452.0052.5852.585,943
14 May 202451.3551.4451.3451.4451.442,348
13 May 202451.5651.6451.1551.1551.15426
13 May 20240.3025 Dividend
10 May 202451.6751.7951.6051.7151.4137
09 May 202452.0052.1151.8352.1151.8148,574
08 May 202451.9752.0151.7851.8851.5811,006
07 May 202451.6251.9451.4551.7551.4580,992
03 May 202451.6051.7351.2651.7151.41240,548
02 May 202450.0051.3350.0051.2750.9728,719
01 May 202448.1248.1247.8747.8747.5926,059
30 Apr 202448.3748.6548.0448.1847.901,030
29 Apr 202448.1948.3748.0748.3548.071,259
26 Apr 202447.4447.6447.2547.3347.0540,970
25 Apr 202446.8747.0946.6246.6246.351,062
24 Apr 202447.4247.4247.0747.2947.01590
23 Apr 202447.9348.0747.4347.5147.23686
22 Apr 202448.2048.4748.1048.4248.14693
19 Apr 202448.0348.3447.8748.0147.733,099
18 Apr 202447.5447.9547.5447.9547.67194,784
17 Apr 202447.2148.1047.2147.3647.08647,306
16 Apr 202447.4747.4746.9147.2847.003,218
15 Apr 202448.9449.1847.3447.4147.132,085
12 Apr 202448.9549.0348.0748.0747.791,709
11 Apr 202449.2449.2548.9549.1848.892,075
10 Apr 202448.4549.0348.4549.0348.7532
09 Apr 202449.2949.3749.1149.3249.03135,335
08 Apr 202449.0849.2249.0549.2148.92162,314
05 Apr 202448.5549.0548.5548.7448.45798
04 Apr 202449.1049.4749.0749.0748.7810,153
03 Apr 202448.9249.3248.9249.3149.02113,052
02 Apr 202448.8749.1648.8049.1648.8750,690
28 Mar 202449.0049.4148.8049.2248.93129,235
27 Mar 202449.2849.4248.6348.9348.64105,463
26 Mar 202449.1049.4448.9949.4349.142,142
25 Mar 202448.4849.0648.4848.6248.3493,373
22 Mar 202448.7248.8548.3148.3148.0387,987
21 Mar 202449.3649.4848.7248.7248.4399,623
20 Mar 202448.8149.3848.8149.3849.092,206
19 Mar 202448.5449.1648.2149.1548.86101,827
18 Mar 202448.4948.4947.9348.2447.962,948
15 Mar 202448.3448.9148.3448.6948.411,757
14 Mar 202447.5047.6047.2847.5947.311,991
13 Mar 202446.7847.3446.7846.8646.5946,189
12 Mar 202446.3746.4946.1046.4946.2253
11 Mar 202445.2646.3945.2646.3946.121,131
08 Mar 202445.8745.8945.7045.8145.54992
07 Mar 202444.9345.3744.8945.2444.981,701
06 Mar 202445.0645.0644.2144.2143.952,733
05 Mar 202444.9245.3944.7345.1144.851,742
04 Mar 202445.4145.4445.0045.0044.741,093
01 Mar 202445.4045.6144.9945.1244.861,169
29 Feb 202445.4245.8045.2545.3545.0894
28 Feb 202444.7745.2244.6545.1244.851,926
27 Feb 202444.0644.6644.0044.5944.332,296
26 Feb 202444.0444.0443.7543.8943.633,915
23 Feb 202444.0844.1043.8143.8143.55201,535
22 Feb 202444.1044.1143.9444.0143.7643,310
21 Feb 202443.9544.0043.9243.9443.68153,886
20 Feb 202443.7844.1243.7843.8243.5652,194
19 Feb 2024------
16 Feb 202443.3143.7443.3143.7443.489,774
15 Feb 202442.8243.1942.8243.1142.8657,630
14 Feb 202442.4442.6642.0142.4342.1842,328
13 Feb 202442.4942.5342.0142.0141.7670,155
12 Feb 202442.7242.9542.6442.7842.53130,210
09 Feb 202442.5542.6942.3542.6842.431,973
08 Feb 202442.0743.0141.4943.0142.76273,439
08 Feb 20240.3025 Dividend
07 Feb 202440.9940.9939.8639.9239.39109,845
06 Feb 202438.6939.0138.6738.8438.32115,973
05 Feb 202438.8238.9138.5138.6338.112,192
02 Feb 202439.1939.4439.0039.1938.67256,599
01 Feb 202439.8140.0639.6839.8539.3287,294
31 Jan 202441.0141.0140.1940.2239.684,109
30 Jan 202441.9241.9241.4641.5340.971,501
29 Jan 202441.8341.9741.6941.6941.13281,421
26 Jan 202443.0343.2142.4742.4741.90720,861
25 Jan 202441.9342.5441.9342.3041.731,118
24 Jan 202441.0441.0440.6940.7440.191,007
23 Jan 202440.4140.4840.2640.4339.891,373
22 Jan 202440.0240.0339.8839.9139.384,662
19 Jan 202440.1740.3540.1640.1939.65150,023
18 Jan 202440.4840.6940.3140.6940.15125,746
17 Jan 202440.9040.9840.7540.7540.20144
16 Jan 202441.3941.4541.0641.2040.65116
15 Jan 2024------
12 Jan 202441.8841.9441.5741.5741.01595
11 Jan 202441.6841.7941.3641.6041.04529
10 Jan 202442.1742.1841.7841.7941.23461
09 Jan 202442.1242.1542.1242.1241.5630
08 Jan 202442.1242.3242.0142.2341.67745
05 Jan 202441.3042.2441.2441.8641.304,023
04 Jan 202441.7642.1841.7642.0541.492,601
03 Jan 202441.2941.8741.2941.8741.315,506
02 Jan 202441.3441.6141.2741.6141.0524,646
29 Dec 202342.3242.3241.4241.5040.9494,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...