WestRock Co (1WR.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:30PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 47.82 | 48.28 | 47.77 | 48.28 | 48.28 | 200 |
| 20 May 2024 | 48.24 | 48.41 | 48.24 | 48.34 | 48.34 | - |
| 17 May 2024 | 47.77 | 48.25 | 47.75 | 48.25 | 48.25 | - |
| 16 May 2024 | 48.17 | 48.32 | 48.17 | 48.19 | 48.19 | - |
| 15 May 2024 | 47.31 | 48.38 | 47.28 | 48.20 | 48.20 | - |
| 14 May 2024 | 46.96 | 47.44 | 46.95 | 47.44 | 47.44 | - |
| 13 May 2024 | 47.27 | 47.43 | 47.22 | 47.31 | 47.31 | - |
| 13 May 2024 | 0.3025 Dividend | |||||
| 10 May 2024 | 47.72 | 48.01 | 47.71 | 47.91 | 47.61 | - |
| 09 May 2024 | 47.74 | 48.08 | 47.74 | 48.05 | 47.75 | - |
| 08 May 2024 | 47.62 | 48.17 | 47.62 | 48.17 | 47.87 | - |
| 07 May 2024 | 47.36 | 48.14 | 47.36 | 47.97 | 47.67 | - |
| 06 May 2024 | 47.16 | 47.58 | 47.14 | 47.58 | 47.28 | - |
| 03 May 2024 | 47.46 | 47.90 | 47.46 | 47.73 | 47.43 | - |
| 02 May 2024 | 44.28 | 47.70 | 44.23 | 47.70 | 47.40 | - |
| 30 Apr 2024 | 44.93 | 45.41 | 44.90 | 44.95 | 44.67 | - |
| 29 Apr 2024 | 43.78 | 45.01 | 43.76 | 44.89 | 44.61 | - |
| 26 Apr 2024 | 43.43 | 44.32 | 43.29 | 44.26 | 43.98 | - |
| 25 Apr 2024 | 43.85 | 44.00 | 43.33 | 43.33 | 43.06 | - |
| 24 Apr 2024 | 43.68 | 44.16 | 43.66 | 43.93 | 43.65 | - |
| 23 Apr 2024 | 44.73 | 44.76 | 44.26 | 44.26 | 43.98 | - |
| 22 Apr 2024 | 44.73 | 45.21 | 44.73 | 45.21 | 44.92 | - |
| 19 Apr 2024 | 44.03 | 45.08 | 44.03 | 44.97 | 44.69 | - |
| 18 Apr 2024 | 43.94 | 44.69 | 43.91 | 44.67 | 44.39 | - |
| 17 Apr 2024 | 44.06 | 44.84 | 44.02 | 44.56 | 44.28 | - |
| 16 Apr 2024 | 44.04 | 44.41 | 43.76 | 44.41 | 44.13 | - |
| 15 Apr 2024 | 44.57 | 45.56 | 44.56 | 44.73 | 44.45 | - |
| 12 Apr 2024 | 45.27 | 45.74 | 44.98 | 44.98 | 44.70 | - |
| 11 Apr 2024 | 45.04 | 45.67 | 44.79 | 45.67 | 45.38 | - |
| 10 Apr 2024 | 44.67 | 45.44 | 44.65 | 45.44 | 45.15 | - |
| 09 Apr 2024 | 44.72 | 45.40 | 44.72 | 45.40 | 45.11 | - |
| 08 Apr 2024 | 44.47 | 45.25 | 44.47 | 45.22 | 44.93 | - |
| 05 Apr 2024 | 44.53 | 45.12 | 44.49 | 44.89 | 44.61 | - |
| 04 Apr 2024 | 44.52 | 45.37 | 44.52 | 45.25 | 44.96 | - |
| 03 Apr 2024 | 45.29 | 45.54 | 45.29 | 45.31 | 45.02 | - |
| 02 Apr 2024 | 45.30 | 45.56 | 45.27 | 45.56 | 45.27 | - |
| 28 Mar 2024 | 45.20 | 45.40 | 45.00 | 45.40 | 45.11 | - |
| 27 Mar 2024 | 45.20 | 45.40 | 44.80 | 44.80 | 44.52 | - |
| 26 Mar 2024 | 44.60 | 45.40 | 44.60 | 45.20 | 44.91 | - |
| 25 Mar 2024 | 44.20 | 45.00 | 44.20 | 44.40 | 44.12 | - |
| 22 Mar 2024 | 44.60 | 44.80 | 44.60 | 44.60 | 44.32 | - |
| 21 Mar 2024 | 45.40 | 45.40 | 44.40 | 44.40 | 44.12 | - |
| 20 Mar 2024 | 45.00 | 45.20 | 44.80 | 45.00 | 44.72 | - |
| 19 Mar 2024 | 44.20 | 45.00 | 44.20 | 44.80 | 44.52 | - |
| 18 Mar 2024 | 44.20 | 44.40 | 44.00 | 44.20 | 43.92 | - |
| 15 Mar 2024 | 43.80 | 44.80 | 43.80 | 44.20 | 43.92 | - |
| 14 Mar 2024 | 42.40 | 43.60 | 42.40 | 43.40 | 43.13 | - |
| 13 Mar 2024 | 42.60 | 42.80 | 42.40 | 42.40 | 42.13 | - |
| 12 Mar 2024 | 42.00 | 42.40 | 42.00 | 42.40 | 42.13 | - |
| 11 Mar 2024 | 40.80 | 42.00 | 40.60 | 42.00 | 41.73 | - |
| 08 Mar 2024 | 40.80 | 41.60 | 40.80 | 41.40 | 41.14 | - |
| 07 Mar 2024 | 40.00 | 41.40 | 40.00 | 41.00 | 40.74 | - |
| 06 Mar 2024 | 41.00 | 41.40 | 40.20 | 40.20 | 39.95 | - |
| 05 Mar 2024 | 40.80 | 41.40 | 40.80 | 41.40 | 41.14 | - |
| 04 Mar 2024 | 41.20 | 41.60 | 41.20 | 41.20 | 40.94 | - |
| 01 Mar 2024 | 41.40 | 42.00 | 41.20 | 41.20 | 40.94 | - |
| 29 Feb 2024 | 41.00 | 42.00 | 41.00 | 41.60 | 41.34 | - |
| 28 Feb 2024 | 40.80 | 41.60 | 40.60 | 41.40 | 41.14 | - |
| 27 Feb 2024 | 39.80 | 40.60 | 39.80 | 40.60 | 40.34 | - |
| 26 Feb 2024 | 40.00 | 40.40 | 39.80 | 39.80 | 39.55 | - |
| 23 Feb 2024 | 40.20 | 40.60 | 40.00 | 40.20 | 39.95 | - |
| 22 Feb 2024 | 40.00 | 40.60 | 40.00 | 40.40 | 40.14 | - |
| 21 Feb 2024 | 40.00 | 40.60 | 39.80 | 40.20 | 39.95 | - |
| 20 Feb 2024 | 39.60 | 40.60 | 39.60 | 40.20 | 39.95 | - |
| 19 Feb 2024 | 40.00 | 40.00 | 39.60 | 39.60 | 39.35 | - |
| 16 Feb 2024 | 39.60 | 40.20 | 39.60 | 40.20 | 39.95 | - |
| 15 Feb 2024 | 39.20 | 40.00 | 39.20 | 39.80 | 39.55 | - |
| 14 Feb 2024 | 39.00 | 39.60 | 39.00 | 39.20 | 38.95 | - |
| 13 Feb 2024 | 39.00 | 39.40 | 39.00 | 39.00 | 38.75 | - |
| 12 Feb 2024 | 38.80 | 39.80 | 38.80 | 39.40 | 39.15 | - |
| 09 Feb 2024 | 39.20 | 39.40 | 38.80 | 39.20 | 38.95 | - |
| 08 Feb 2024 | 36.40 | 39.60 | 36.40 | 39.60 | 39.35 | - |
| 08 Feb 2024 | 0.3025 Dividend | |||||
| 07 Feb 2024 | 35.20 | 37.20 | 35.20 | 36.80 | 36.27 | - |
| 06 Feb 2024 | 35.40 | 36.20 | 35.40 | 35.80 | 35.28 | - |
| 05 Feb 2024 | 35.60 | 36.00 | 35.60 | 35.60 | 35.08 | - |
| 02 Feb 2024 | 35.60 | 36.20 | 35.60 | 36.00 | 35.48 | - |
| 01 Feb 2024 | 36.80 | 36.80 | 36.20 | 36.20 | 35.68 | - |
| 31 Jan 2024 | 37.80 | 37.80 | 37.00 | 37.00 | 36.46 | - |
| 30 Jan 2024 | 38.20 | 38.20 | 38.00 | 38.00 | 37.45 | - |
| 29 Jan 2024 | 38.60 | 38.60 | 38.20 | 38.20 | 37.65 | - |
| 26 Jan 2024 | 38.60 | 39.40 | 38.60 | 38.80 | 38.24 | - |
| 25 Jan 2024 | 37.00 | 39.00 | 37.00 | 38.60 | 38.04 | - |
| 24 Jan 2024 | 36.80 | 37.40 | 36.80 | 37.20 | 36.66 | - |
| 23 Jan 2024 | 36.20 | 37.20 | 36.20 | 37.00 | 36.46 | - |
| 22 Jan 2024 | 36.20 | 36.60 | 36.20 | 36.40 | 35.87 | - |
| 19 Jan 2024 | 36.80 | 37.00 | 36.60 | 36.60 | 36.07 | - |
| 18 Jan 2024 | 36.60 | 37.00 | 36.60 | 37.00 | 36.46 | - |
| 17 Jan 2024 | 37.40 | 37.60 | 37.20 | 37.20 | 36.66 | - |
| 16 Jan 2024 | 37.60 | 38.00 | 37.40 | 37.80 | 37.25 | - |
| 15 Jan 2024 | 37.60 | 37.80 | 37.60 | 37.60 | 37.06 | - |
| 12 Jan 2024 | 37.40 | 37.80 | 37.40 | 37.60 | 37.06 | - |
| 11 Jan 2024 | 38.20 | 38.20 | 37.60 | 37.60 | 37.06 | - |
| 10 Jan 2024 | 38.00 | 38.20 | 37.80 | 37.80 | 37.25 | - |
| 09 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.84 | - |
| 08 Jan 2024 | 37.60 | 38.60 | 37.60 | 38.60 | 38.04 | - |
| 05 Jan 2024 | 38.00 | 38.00 | 37.40 | 38.00 | 37.45 | - |
| 04 Jan 2024 | 37.60 | 38.20 | 37.60 | 38.00 | 37.45 | - |
| 03 Jan 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 37.45 | - |
| 02 Jan 2024 | 37.40 | 37.60 | 37.20 | 37.60 | 37.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.