UK markets close in 2 hours 38 minutes

WestRock Company (WRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.78+0.07 (+0.16%)
At close: 04:00PM EST
43.63 -0.15 (-0.34%)
Pre-market: 08:34AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202443.7344.2643.5943.7843.781,682,700
16 Feb 202443.4843.8643.3543.7143.711,652,100
15 Feb 202442.8243.3542.7643.3143.311,536,400
14 Feb 202442.4442.7241.9942.6242.621,588,900
13 Feb 202442.4742.6041.8342.2942.292,845,200
12 Feb 202442.7242.9942.6142.6642.661,756,900
09 Feb 202442.5842.7842.2342.5042.501,707,100
08 Feb 202441.6343.0141.4142.8242.824,201,900
08 Feb 20240.303 Dividend
07 Feb 202440.2540.3139.7839.9239.623,060,300
06 Feb 202438.7039.0738.3038.3738.082,256,000
05 Feb 202438.6738.9538.5138.6638.371,939,000
02 Feb 202439.2539.4238.7538.8338.542,993,900
01 Feb 202440.0040.1439.1139.2338.932,678,500
31 Jan 202440.9141.0939.9340.2639.952,485,900
30 Jan 202441.7441.8741.3141.3941.082,022,100
29 Jan 202441.7741.9441.4941.8141.492,519,600
26 Jan 202443.1243.2542.2442.3942.071,777,300
25 Jan 202442.1542.6441.9542.4342.112,965,800
24 Jan 202440.8641.0440.6340.8040.491,675,400
23 Jan 202440.3540.5440.2340.4340.121,900,300
22 Jan 202440.0240.0439.7439.9639.662,114,800
19 Jan 202440.4840.4839.9439.9939.691,983,800
18 Jan 202440.4140.7140.2140.4940.183,214,700
17 Jan 202440.9541.0340.4840.4940.181,814,100
16 Jan 202441.2941.4940.9641.2440.931,644,300
12 Jan 202441.7941.9941.4941.6941.371,582,000
11 Jan 202441.6641.8641.2841.5441.221,590,500
10 Jan 202442.0542.1941.7041.8641.541,124,900
09 Jan 202442.2642.3541.9442.1841.861,049,100
08 Jan 202442.0142.7141.9842.6142.291,749,000
05 Jan 202441.4042.2741.2241.9141.593,132,600
04 Jan 202441.7242.2341.7242.1641.842,404,100
03 Jan 202441.3541.9941.3341.6141.292,131,100
02 Jan 202441.5241.8241.2741.7841.463,552,400
29 Dec 202341.9042.1341.3241.5241.201,858,200
28 Dec 202342.5042.6341.9942.1241.801,250,600
27 Dec 202342.1242.7642.1042.7542.432,287,400
26 Dec 202341.6342.2141.6342.1341.811,088,000
22 Dec 202341.8942.1741.5941.7541.432,278,300
21 Dec 202343.1243.4841.7441.9141.594,772,600
20 Dec 202343.1243.5042.8742.9242.592,964,100
19 Dec 202343.2443.5842.9743.2842.952,903,000
18 Dec 202343.1143.2142.6942.8142.492,581,100
15 Dec 202343.0843.2942.1742.5442.225,480,600
14 Dec 202343.0543.4742.7843.1542.822,933,100
13 Dec 202340.6742.0840.5741.7541.432,705,700
12 Dec 202341.0541.2340.5840.7240.412,577,900
11 Dec 202341.3541.6841.0941.3441.032,603,000
08 Dec 202340.9841.3840.9841.1640.852,189,800
07 Dec 202341.2341.4740.4740.9740.663,130,100
06 Dec 202340.8141.0740.5640.7540.443,412,500
05 Dec 202341.0241.1240.4540.4540.142,656,700
04 Dec 202341.5041.7441.2941.5541.233,637,600
01 Dec 202341.2442.4641.1741.7341.412,881,500
30 Nov 202340.9341.6140.7941.1740.865,422,200
29 Nov 202339.0840.1838.8940.1039.802,927,600
28 Nov 202338.7038.8138.2638.4138.125,333,800
27 Nov 202337.6238.3937.3837.9137.624,814,100
24 Nov 202337.6838.0637.4937.6937.402,938,200
22 Nov 202336.5937.1936.5936.9136.632,209,700
21 Nov 202337.1137.2836.1936.3236.044,543,100
20 Nov 202337.8338.0136.6636.6936.412,811,200
17 Nov 202338.1338.2737.8237.9137.621,743,500
16 Nov 202338.2138.2337.4137.5937.301,584,900
15 Nov 202338.8339.1838.6438.7038.412,013,200
14 Nov 202337.9938.5337.9938.4738.182,142,400
13 Nov 202338.0238.1937.3537.5237.241,778,200
10 Nov 202337.9238.2837.8538.2337.942,039,700
10 Nov 20230.303 Dividend
09 Nov 202338.2038.5737.8438.4037.812,217,700
08 Nov 202337.7537.7537.3137.4336.851,638,400
07 Nov 202337.6237.9537.4937.5036.922,425,600
06 Nov 202337.9038.0437.6537.8337.251,790,800
03 Nov 202337.4738.0537.4637.8537.271,309,400
02 Nov 202336.9237.2436.7236.9536.382,128,000
01 Nov 202336.3236.7036.0336.1935.631,808,800
31 Oct 202335.5836.2935.5835.9335.381,779,000
30 Oct 202335.5035.7435.3835.4334.881,189,900
27 Oct 202335.2835.8335.0535.2034.661,588,700
26 Oct 202334.7635.5434.6035.2434.701,962,500
25 Oct 202334.5334.9234.4934.6334.101,321,000
24 Oct 202334.5134.8634.4234.7234.181,743,400
23 Oct 202334.0834.4633.5333.7733.252,195,300
20 Oct 202335.3835.4834.0634.3233.793,301,800
19 Oct 202336.5736.8035.3235.3434.802,835,000
18 Oct 202337.7538.2036.8137.1436.572,480,200
17 Oct 202336.5737.2036.5537.1536.581,707,400
16 Oct 202336.8637.1636.8137.0336.461,508,000
13 Oct 202337.0037.1736.6936.9436.371,758,700
12 Oct 202337.2037.2936.6536.7936.222,123,000
11 Oct 202337.0837.3236.8637.2836.712,433,300
10 Oct 202336.9837.3636.8536.9836.412,117,600
09 Oct 202335.9036.4735.8536.4135.851,416,000
06 Oct 202336.1636.6736.0436.0635.503,064,200
05 Oct 202336.2936.7135.8435.8735.323,488,900
04 Oct 202336.2036.4635.9536.4135.854,405,200
03 Oct 202334.9935.6534.9535.5835.033,944,600
02 Oct 202335.5235.9235.4135.6135.064,543,400
29 Sept 202336.3236.4135.6735.8035.253,005,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...