WestRock Company (1WR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 09 May 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 08 May 2024 | 47.81 | 48.26 | 47.81 | 48.26 | 48.26 | 600 |
| 07 May 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 06 May 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 03 May 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 02 May 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 30 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 29 Apr 2024 | 43.90 | 45.10 | 43.90 | 45.10 | 45.10 | 100 |
| 26 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 25 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 24 Apr 2024 | 43.88 | 44.31 | 43.88 | 44.31 | 44.31 | 52 |
| 23 Apr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 22 Apr 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 19 Apr 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 18 Apr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 17 Apr 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 16 Apr 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 15 Apr 2024 | 44.79 | 45.64 | 44.79 | 45.64 | 45.64 | 100 |
| 12 Apr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 11 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 10 Apr 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 09 Apr 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 08 Apr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 05 Apr 2024 | 44.92 | 45.38 | 44.91 | 45.00 | 45.00 | 136 |
| 04 Apr 2024 | 44.92 | 44.92 | 44.90 | 44.90 | 44.90 | 93 |
| 03 Apr 2024 | 45.44 | 45.44 | 45.42 | 45.42 | 45.42 | 390 |
| 02 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 28 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 27 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 26 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 25 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 22 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 21 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 20 Mar 2024 | 44.80 | 45.40 | 44.80 | 45.40 | 45.40 | 104 |
| 19 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 18 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 15 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 14 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 13 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 12 Mar 2024 | 42.20 | 42.80 | 42.20 | 42.80 | 42.80 | 35 |
| 11 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 08 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 07 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 06 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 05 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 04 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 01 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 29 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 28 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 27 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 26 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 23 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 22 Feb 2024 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | 29 |
| 21 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 10 |
| 20 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 19 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 16 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 15 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 14 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 13 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 12 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 09 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 08 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 08 Feb 2024 | 0.3025 Dividend | |||||
| 07 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.10 | - |
| 06 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.31 | - |
| 05 Feb 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.51 | 11 |
| 02 Feb 2024 | 35.80 | 36.40 | 35.80 | 36.40 | 36.11 | 11 |
| 01 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.70 | - |
| 31 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.49 | 106 |
| 30 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.09 | - |
| 29 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.49 | - |
| 26 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.49 | - |
| 25 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.90 | - |
| 24 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.70 | - |
| 23 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.11 | - |
| 22 Jan 2024 | 36.40 | 37.00 | 36.40 | 37.00 | 36.70 | 40 |
| 19 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.70 | - |
| 18 Jan 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.50 | - |
| 17 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.30 | - |
| 16 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.49 | - |
| 15 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.30 | - |
| 12 Jan 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.30 | - |
| 11 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.49 | - |
| 10 Jan 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.89 | - |
| 09 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.29 | - |
| 08 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.69 | - |
| 05 Jan 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.89 | - |
| 04 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.49 | - |
| 03 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.49 | - |
| 02 Jan 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.10 | - |
| 29 Dec 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.49 | - |
| 28 Dec 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 37.89 | - |
| 27 Dec 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.49 | 10 |
| 22 Dec 2023 | 37.80 | 38.20 | 37.80 | 38.20 | 37.89 | 11 |
| 21 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | - |
| 20 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 38.88 | - |
| 19 Dec 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.49 | - |
| 18 Dec 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.49 | - |
| *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.