UK markets close in 2 hours 48 minutes

WestRock Company (WRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.27-4.97 (-12.67%)
At close: 04:00PM EST
34.61 +0.34 (+0.99%)
Pre-market: 08:42AM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202333.2934.7132.8334.2734.2710,755,000
31 Jan 202338.0639.3037.9339.2439.243,248,300
30 Jan 202337.6138.1037.3437.4037.402,398,600
27 Jan 202338.1038.4637.9138.0238.02932,400
26 Jan 202336.8138.1236.8138.0538.051,451,000
25 Jan 202336.1836.6835.8836.6836.681,252,500
24 Jan 202336.9537.0636.1336.5136.511,107,800
23 Jan 202337.2237.3336.7236.9936.991,898,400
20 Jan 202336.5937.2036.1137.1437.141,334,100
19 Jan 202336.0036.5435.8336.4536.451,459,100
18 Jan 202337.2337.3536.3436.3736.371,390,600
17 Jan 202337.6137.7836.7937.1037.101,319,600
13 Jan 202336.9837.5836.8537.5737.57862,600
12 Jan 202337.1737.5336.7637.3837.381,387,000
11 Jan 202336.9236.9636.5436.9036.901,274,000
10 Jan 202336.5536.7735.9836.7136.711,460,800
09 Jan 202337.0937.8136.4936.6536.653,345,200
06 Jan 202335.8036.8935.5836.7336.732,462,900
05 Jan 202335.9536.1435.2635.3935.391,356,300
04 Jan 202335.8436.5635.7636.3836.381,948,300
03 Jan 202335.3035.6135.0335.4835.481,127,900
30 Dec 202234.9935.1734.7635.1635.161,116,800
29 Dec 202235.0835.5335.0235.2935.29781,900
28 Dec 202235.6735.8134.8534.8934.891,052,900
27 Dec 202235.4935.8635.2935.6035.601,089,100
23 Dec 202234.8535.4634.6735.4635.46865,200
22 Dec 202234.9434.9434.1334.8334.831,123,700
21 Dec 202235.0535.3134.7835.2535.251,603,500
20 Dec 202234.8235.0934.5734.7834.781,534,300
19 Dec 202235.1235.3134.5134.8034.801,540,500
16 Dec 202235.5035.6034.6635.0735.074,207,000
15 Dec 202236.0236.1835.5835.7935.792,873,700
14 Dec 202236.7537.4336.4836.7836.781,464,800
13 Dec 202237.8537.9836.6636.8936.892,286,700
12 Dec 202236.2036.7535.9036.6536.651,908,500
09 Dec 202235.8336.3535.7435.8835.881,120,000
08 Dec 202236.3236.4435.8836.0036.001,651,400
07 Dec 202236.1936.5335.7835.9435.942,102,500
06 Dec 202236.6536.9536.1036.4536.451,920,700
05 Dec 202237.4637.4936.4736.6536.651,623,300
02 Dec 202237.6537.9937.4537.8537.851,245,600
01 Dec 202238.1738.4437.7138.0238.021,760,900
30 Nov 202236.5037.9735.9937.9237.922,964,300
29 Nov 202236.2936.7436.2136.7236.721,471,600
28 Nov 202237.0437.2136.0736.2236.221,657,100
25 Nov 202237.6037.7337.4037.5137.51390,000
23 Nov 202237.5337.6537.2237.6237.62772,900
22 Nov 202237.3237.6237.1737.5437.541,491,600
21 Nov 202236.4437.1036.2237.0337.031,520,400
18 Nov 202236.5836.7336.0536.5136.512,016,100
17 Nov 202235.5836.1235.1636.1036.101,701,700
16 Nov 202236.4236.7436.1336.2436.242,322,700
15 Nov 202237.5538.0336.3336.6236.622,910,900
14 Nov 202237.4138.2637.0237.0537.052,701,000
11 Nov 202237.0938.2636.8037.6637.664,064,300
10 Nov 202235.7537.4934.8836.9536.953,416,200
09 Nov 202234.8035.2434.4234.5434.542,136,200
09 Nov 20220.275 Dividend
08 Nov 202235.2135.6835.0735.3635.082,836,800
07 Nov 202235.0335.1134.4235.0734.801,560,800
04 Nov 202234.0834.6933.9834.6234.352,953,800
03 Nov 202233.2733.8232.9933.4433.183,068,300
02 Nov 202233.8934.7033.5233.5733.312,833,100
01 Nov 202234.6134.7533.3334.0533.791,806,200
31 Oct 202233.9034.4133.8134.0633.802,999,900
28 Oct 202233.8034.4333.5134.2734.001,651,300
27 Oct 202233.5034.3333.2033.7033.442,553,400
26 Oct 202233.7434.0633.1033.3533.091,361,800
25 Oct 202232.4533.6131.8733.4833.222,644,800
24 Oct 202233.1033.3932.8133.1032.841,334,300
21 Oct 202232.1232.9832.0332.8632.602,177,100
20 Oct 202232.6232.9931.7831.9931.741,302,000
19 Oct 202232.9533.1232.2232.4732.222,086,700
18 Oct 202233.0833.4132.8033.2232.962,020,600
17 Oct 202232.4232.9232.1332.3832.131,569,100
14 Oct 202232.3432.6331.5831.6531.401,617,000
13 Oct 202230.6032.2230.0832.0931.841,733,800
12 Oct 202231.4431.9231.0331.1830.941,676,300
11 Oct 202230.9831.7730.7031.4131.172,846,400
10 Oct 202231.7431.7931.0931.3731.131,428,700
07 Oct 202231.5531.7331.1531.3531.111,866,000
06 Oct 202232.3132.8431.9532.0431.792,153,000
05 Oct 202232.3933.0432.0932.7432.491,939,700
04 Oct 202232.5933.0832.4733.0532.792,978,700
03 Oct 202231.3532.3331.1831.9231.672,822,600
30 Sept 202231.2431.9030.7730.8930.652,952,800
29 Sept 202231.5231.7030.8331.3831.142,474,400
28 Sept 202231.8932.6031.7432.4032.151,758,400
27 Sept 202231.9532.2931.0231.5131.263,172,600
26 Sept 202232.0932.2631.0831.5731.322,553,000
23 Sept 202232.2032.2931.4932.1031.852,844,300
22 Sept 202233.6533.8132.6732.8332.572,525,100
21 Sept 202234.6535.1833.5933.6133.352,094,600
20 Sept 202235.2335.2733.9234.4034.132,232,500
19 Sept 202234.2536.0434.0636.0235.743,248,900
16 Sept 202236.7436.9734.0234.1533.886,023,900
15 Sept 202238.3539.0138.2338.5838.281,885,100
14 Sept 202239.3339.3438.0238.3838.081,937,500
13 Sept 202240.5040.6539.1839.3339.021,349,200
12 Sept 202241.1841.7740.9541.4141.091,843,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...