Mail

0LW9.L - WestRock Company

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	28.00	29.00	28.00	28.91	28.91	764
01 Jun 2023	28.08	28.08	27.35	27.78	27.78	512
31 May 2023	28.32	28.33	27.92	27.92	27.92	641
30 May 2023	28.52	28.52	28.37	28.41	28.41	189
26 May 2023	27.95	28.41	27.95	28.41	28.41	583
25 May 2023	27.72	27.85	27.38	27.38	27.38	2,567
24 May 2023	27.93	28.06	27.86	28.06	28.06	5,312
23 May 2023	27.98	28.63	27.98	28.33	28.33	4,838
22 May 2023	27.67	27.98	27.52	27.98	27.98	155
19 May 2023	27.86	27.94	27.75	27.83	27.83	714
18 May 2023	27.24	27.50	27.04	27.50	27.50	296
17 May 2023	27.09	27.09	27.09	27.09	27.09	23
16 May 2023	27.61	27.61	27.09	27.09	27.09	196
15 May 2023	27.70	27.70	27.50	27.50	27.50	105
12 May 2023	27.62	27.62	27.56	27.56	27.56	15,417
11 May 2023	27.64	27.97	27.64	27.97	27.97	33
10 May 2023	27.26	27.57	27.26	27.57	27.57	488
10 May 2023	0.275 Dividend
09 May 2023	27.88	27.88	27.64	27.86	27.59	1,137
05 May 2023	28.49	28.50	28.42	28.50	28.22	86
04 May 2023	29.31	29.78	29.31	29.45	29.16	124
03 May 2023	29.54	29.54	29.53	29.53	29.24	1,700
02 May 2023	29.83	29.83	28.77	28.77	28.49	733
28 Apr 2023	29.57	30.10	29.57	30.10	29.80	1,333
27 Apr 2023	29.29	29.29	28.84	28.84	28.56	116
26 Apr 2023	29.45	29.45	29.39	29.39	29.10	104
25 Apr 2023	29.75	29.85	29.65	29.65	29.36	532
24 Apr 2023	30.70	30.87	30.70	30.87	30.57	26
21 Apr 2023	31.02	31.02	31.02	31.02	30.71	988
20 Apr 2023	31.21	31.21	31.01	31.01	30.70	1,249
19 Apr 2023	30.60	30.60	30.50	30.50	30.20	428
18 Apr 2023	-	-	-	-	-	-
17 Apr 2023	30.18	30.18	30.18	30.18	29.88	5,922
14 Apr 2023	30.23	30.40	30.23	30.40	30.10	8,065
13 Apr 2023	30.05	30.30	29.98	30.30	30.00	11
12 Apr 2023	30.76	30.76	30.76	30.76	30.46	3,265
11 Apr 2023	30.40	30.50	30.40	30.50	30.20	1,329
06 Apr 2023	30.12	30.12	30.12	30.12	29.82	120
05 Apr 2023	29.72	29.72	29.72	29.72	29.43	73
04 Apr 2023	30.49	30.49	29.92	29.92	29.62	126
03 Apr 2023	30.86	30.90	30.64	30.67	30.37	132
31 Mar 2023	30.33	30.38	30.33	30.38	30.08	133
30 Mar 2023	30.11	30.11	30.11	30.11	29.82	100
29 Mar 2023	29.64	29.64	29.59	29.59	29.30	760
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	28.82	28.82	28.81	28.81	28.53	254
24 Mar 2023	-	-	-	-	-	-
23 Mar 2023	28.53	28.93	28.53	28.93	28.65	4,266
22 Mar 2023	28.99	28.99	28.99	28.99	28.71	500
21 Mar 2023	28.74	28.74	28.74	28.74	28.46	3
20 Mar 2023	28.46	28.49	28.28	28.49	28.21	442
17 Mar 2023	27.58	27.58	26.96	26.97	26.70	8,746
16 Mar 2023	27.59	28.04	27.59	28.04	27.76	1,728
15 Mar 2023	27.21	27.63	27.21	27.32	27.05	681
14 Mar 2023	29.04	29.13	28.76	28.76	28.47	1,469
13 Mar 2023	28.84	28.84	28.54	28.75	28.47	1,152
10 Mar 2023	30.31	30.31	29.50	29.50	29.21	330
09 Mar 2023	31.45	31.45	31.45	31.45	31.14	34,582
08 Mar 2023	31.14	31.25	31.14	31.25	30.94	19
07 Mar 2023	31.45	31.45	31.45	31.45	31.14	214
06 Mar 2023	32.59	32.59	32.10	32.12	31.80	555
03 Mar 2023	32.49	32.94	32.42	32.94	32.61	1,189
02 Mar 2023	31.96	32.17	31.93	32.01	31.69	272
01 Mar 2023	31.30	32.22	31.30	31.85	31.53	3,166
28 Feb 2023	31.47	31.65	31.47	31.64	31.33	2,080
27 Feb 2023	32.15	32.20	31.97	31.97	31.65	506
24 Feb 2023	31.25	31.25	31.25	31.25	30.95	2
23 Feb 2023	32.03	32.03	31.59	31.59	31.28	352
22 Feb 2023	31.17	31.71	31.12	31.68	31.37	452
21 Feb 2023	31.61	31.73	30.89	30.89	30.59	603
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	32.94	32.94	32.68	32.68	32.36	1,400
16 Feb 2023	32.96	32.97	32.96	32.97	32.64	273
15 Feb 2023	32.79	32.94	32.79	32.94	32.62	48
14 Feb 2023	33.06	33.17	33.01	33.01	32.68	361
13 Feb 2023	32.89	33.06	32.89	33.06	32.73	852
10 Feb 2023	32.47	32.63	32.45	32.63	32.31	202
09 Feb 2023	32.74	32.94	32.71	32.94	32.61	366
08 Feb 2023	33.07	33.07	32.98	32.98	32.65	1,344
07 Feb 2023	33.47	33.47	33.25	33.25	32.92	440
06 Feb 2023	34.41	34.45	34.39	34.39	34.05	251
03 Feb 2023	35.26	35.28	35.12	35.12	34.77	1,017
02 Feb 2023	35.05	35.05	35.05	35.05	34.71	100
01 Feb 2023	33.54	34.25	33.03	33.23	32.90	2,426
31 Jan 2023	38.51	39.22	38.51	39.22	38.83	210
30 Jan 2023	-	-	-	-	-	-
27 Jan 2023	38.17	38.17	38.17	38.17	37.79	17
26 Jan 2023	-	-	-	-	-	-
25 Jan 2023	35.97	35.97	35.97	35.97	35.61	144
24 Jan 2023	36.38	36.38	36.38	36.38	36.02	10
23 Jan 2023	37.15	37.27	37.15	37.26	36.89	1,210
20 Jan 2023	-	-	-	-	-	-
19 Jan 2023	35.99	35.99	35.90	35.90	35.55	57
18 Jan 2023	37.61	37.73	36.95	37.00	36.63	1,747
17 Jan 2023	37.61	37.73	36.91	36.96	36.60	3,302
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	37.15	37.42	37.15	37.42	37.05	1,421
12 Jan 2023	-	-	-	-	-	-
11 Jan 2023	36.56	36.56	36.56	36.56	36.20	500
10 Jan 2023	36.42	36.42	36.36	36.36	36.00	123
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...