UK markets close in 6 hours 57 minutes

WestRock Company (WRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.38-1.02 (-3.15%)
At close: 04:01PM EDT
31.36 -0.02 (-0.06%)
After hours: 07:42PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202231.5231.7030.8331.3831.382,474,400
28 Sept 202231.8932.6031.7432.4032.401,758,400
27 Sept 202231.9532.2931.0231.5131.513,172,600
26 Sept 202232.0932.2631.0831.5731.572,553,000
23 Sept 202232.2032.2931.4932.1032.102,844,300
22 Sept 202233.6533.8132.6732.8332.832,525,100
21 Sept 202234.6535.1833.5933.6133.612,094,600
20 Sept 202235.2335.2733.9234.4034.402,232,500
19 Sept 202234.2536.0434.0636.0236.023,248,900
16 Sept 202236.7436.9734.0234.1534.156,023,900
15 Sept 202238.3539.0138.2338.5838.581,885,100
14 Sept 202239.3339.3438.0238.3838.381,937,500
13 Sept 202240.5040.6539.1839.3339.331,349,200
12 Sept 202241.1841.7740.9541.4141.411,843,800
09 Sept 202240.9241.0240.5440.8140.811,219,200
08 Sept 202239.9140.6739.2840.4940.491,099,600
07 Sept 202239.6240.4939.3140.4540.451,617,500
06 Sept 202239.8039.9139.2839.4739.471,139,200
02 Sept 202240.1540.7739.3739.6439.641,592,600
01 Sept 202240.4440.4439.4039.7939.791,730,500
31 Aug 202241.6742.0040.5540.5940.592,084,100
30 Aug 202241.4041.6340.5741.4641.461,818,600
29 Aug 202240.9741.6440.8441.2641.261,458,100
26 Aug 202243.3043.3741.2041.2241.221,699,100
25 Aug 202241.5443.1841.2643.1443.142,219,300
24 Aug 202241.4041.4940.8941.1941.191,006,900
23 Aug 202240.9041.5140.8241.4441.441,394,900
22 Aug 202240.7740.9540.3040.6640.661,031,500
19 Aug 202242.4242.6741.5041.5941.59968,500
18 Aug 202242.1742.7241.7342.6142.611,375,400
17 Aug 202242.4042.4741.7842.0742.072,233,300
16 Aug 202242.2143.1442.0342.9642.961,017,700
15 Aug 202242.3042.4141.7642.3142.311,194,500
12 Aug 202242.3042.9442.1142.8642.861,708,000
11 Aug 202241.9842.3341.5241.9741.97918,300
11 Aug 20220.25 Dividend
10 Aug 202241.7842.5141.5641.6741.421,322,100
09 Aug 202241.2641.2640.4940.8640.611,552,400
08 Aug 202240.7241.4240.6340.6740.431,870,300
05 Aug 202240.1040.7139.8640.1939.952,348,500
04 Aug 202241.5241.6940.2140.4140.172,262,800
03 Aug 202242.2242.4041.6142.0741.821,854,900
02 Aug 202241.9142.4641.3841.7841.531,390,900
01 Aug 202242.1242.4941.8542.1841.931,325,400
29 Jul 202242.3142.7142.1442.3642.111,270,500
28 Jul 202242.0142.4141.3842.1541.901,376,100
27 Jul 202240.9541.9340.6141.7541.501,529,200
26 Jul 202241.4741.4740.4340.7140.471,376,100
25 Jul 202241.4141.8341.0741.6641.41900,000
22 Jul 202241.6141.8141.0941.3341.08775,900
21 Jul 202240.7941.5240.5941.4841.231,154,800
20 Jul 202240.2141.0840.2141.0040.751,188,700
19 Jul 202239.7840.6739.6440.4040.161,393,900
18 Jul 202239.8740.1038.8839.0538.821,225,400
15 Jul 202239.6139.9238.8439.3939.15906,400
14 Jul 202238.4639.0738.2838.9438.711,324,800
13 Jul 202239.8040.0639.1039.4539.211,626,000
12 Jul 202239.9240.8639.8140.5040.261,752,500
11 Jul 202239.9040.4639.6040.0739.831,422,300
08 Jul 202241.1841.4440.1940.3540.111,177,100
07 Jul 202240.8741.3940.6841.0340.781,449,000
06 Jul 202239.7240.4439.3140.2640.022,205,600
05 Jul 202239.3339.7638.5139.7539.511,840,000
01 Jul 202239.2740.3138.8240.1339.891,614,600
30 Jun 202239.5640.2239.0439.8439.602,245,700
29 Jun 202240.4540.6539.7640.2139.971,195,700
28 Jun 202241.3841.8340.2840.3240.081,848,500
27 Jun 202240.8841.3140.5840.9940.742,171,100
24 Jun 202239.1440.6739.0540.6440.403,094,500
23 Jun 202239.2039.5238.4038.8738.642,503,700
22 Jun 202239.5239.9438.7839.2939.053,802,800
21 Jun 202240.8241.1239.8840.1639.922,554,600
17 Jun 202241.4341.7140.3041.1040.854,462,500
16 Jun 202242.3242.3740.5341.2941.042,679,900
15 Jun 202243.3943.8742.6143.4043.142,008,800
14 Jun 202242.1643.1542.1142.7742.511,956,600
13 Jun 202243.9144.0341.9342.2241.972,392,400
10 Jun 202246.2846.5245.0345.1244.851,726,100
09 Jun 202248.5948.5947.3047.3147.031,081,400
08 Jun 202248.6149.3548.5048.6148.32888,300
07 Jun 202248.3449.7448.2949.5549.251,382,200
06 Jun 202249.5949.6948.3548.5948.301,746,700
03 Jun 202249.2549.6048.9249.2748.972,388,700
02 Jun 202248.7149.5347.9049.4449.142,855,300
01 Jun 202248.4748.7247.2648.1447.852,555,900
31 May 202248.4249.2647.9648.4948.204,516,500
27 May 202247.8649.0447.8049.0448.751,803,900
26 May 202246.5547.6546.5547.4047.121,403,200
25 May 202245.0446.2744.9846.1045.822,218,200
24 May 202245.2145.5943.8645.2444.972,021,100
23 May 202244.7045.8944.6345.6645.392,324,900
20 May 202245.4345.6443.4144.1643.902,482,800
19 May 202244.7545.4244.1144.8944.622,962,200
18 May 202247.6848.0645.0945.2544.982,715,400
17 May 202247.3048.3346.8948.1347.842,949,300
16 May 202246.2746.6545.3546.3146.032,511,400
13 May 202247.6548.1846.2046.2145.934,452,500
12 May 202250.2750.3546.3347.4647.184,189,700
11 May 202251.1952.5850.2350.2649.962,771,400
11 May 20220.25 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...