Skip to main content

Westrock Company (NY: WRK )

45.29 +0.26 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 45.42 45.96 45.23 45.29 4,401,719 +0.26(+0.58%)
Feb 28, 2024 44.65 45.28 44.62 45.03 1,319,778 +0.36(+0.81%)
Feb 27, 2024 44.10 44.76 43.93 44.67 2,139,981 +0.95(+2.17%)
Feb 26, 2024 44.06 44.10 43.47 43.72 3,326,252 -0.19(-0.43%)
Feb 23, 2024 44.08 44.17 43.71 43.91 917,147 -0.03(-0.07%)
Feb 22, 2024 43.96 44.13 43.84 43.94 1,312,389 +0.19(+0.43%)
Feb 21, 2024 43.84 44.13 43.52 43.75 1,378,407 -0.03(-0.07%)
Feb 20, 2024 43.73 44.26 43.59 43.78 1,682,691 +0.07(+0.16%)
Feb 16, 2024 43.48 43.86 43.35 43.71 1,652,119 +0.40(+0.92%)
Feb 15, 2024 42.82 43.35 42.62 43.31 1,586,383 +0.69(+1.62%)
Feb 14, 2024 42.44 42.72 41.99 42.62 1,588,926 +0.33(+0.78%)
Feb 13, 2024 42.47 42.60 41.83 42.29 2,845,172 -0.37(-0.87%)
Feb 12, 2024 42.72 42.99 42.61 42.66 1,756,913 +0.16(+0.38%)
Feb 09, 2024 42.58 42.78 42.23 42.50 1,707,080 -0.32(-0.75%)
Feb 08, 2024 41.63 43.01 41.41 42.82 4,201,919 +3.20(+8.08%)
Feb 07, 2024 39.95 40.00 39.47 39.62 3,083,641 +1.54(+4.04%)
Feb 06, 2024 38.41 38.77 38.01 38.08 2,273,189 -0.29(-0.75%)
Feb 05, 2024 38.38 38.65 38.22 38.37 1,953,808 -0.17(-0.44%)
Feb 02, 2024 38.95 39.12 38.46 38.54 3,016,909 -0.40(-1.02%)
Feb 01, 2024 39.70 39.84 38.81 38.93 2,699,000 -1.02(-2.56%)
Jan 31, 2024 40.60 40.78 39.63 39.95 2,504,853 -1.12(-2.73%)
Jan 30, 2024 41.42 41.55 41.00 41.08 2,037,522 -0.42(-1.00%)
Jan 29, 2024 41.45 41.62 41.18 41.49 2,538,877 -0.58(-1.37%)
Jan 26, 2024 42.79 42.92 41.92 42.07 1,790,846 -0.04(-0.09%)
Jan 25, 2024 41.83 42.32 41.63 42.11 2,988,403 +1.62(+4.00%)
Jan 24, 2024 40.55 40.73 40.33 40.49 1,688,160 +0.37(+0.92%)
Jan 23, 2024 40.04 40.23 39.93 40.12 1,944,271 +0.47(+1.18%)
Jan 22, 2024 39.72 39.74 39.43 39.66 2,130,579 -0.03(-0.08%)
Jan 19, 2024 40.17 40.17 39.64 39.69 1,998,996 -0.50(-1.23%)
Jan 18, 2024 40.10 40.40 39.90 40.18 3,239,202 +0.00(+0.00%)
Jan 17, 2024 40.64 40.72 40.17 40.18 1,827,974 -0.74(-1.82%)
Jan 16, 2024 40.98 41.18 40.65 40.93 1,656,853 -0.45(-1.08%)
Jan 12, 2024 41.47 41.67 41.18 41.37 1,594,073 +0.15(+0.36%)
Jan 11, 2024 41.34 41.54 40.97 41.23 1,602,609 -0.32(-0.76%)
Jan 10, 2024 41.73 41.87 41.38 41.54 1,128,418 -0.32(-0.76%)
Jan 09, 2024 41.94 42.03 41.62 41.86 1,057,117 -0.43(-1.01%)
Jan 08, 2024 41.69 42.38 41.66 42.29 1,762,399 +0.69(+1.67%)
Jan 05, 2024 41.09 41.95 40.91 41.59 3,156,502 -0.25(-0.59%)
Jan 04, 2024 41.40 41.91 41.40 41.84 2,422,483 +0.55(+1.32%)
Jan 03, 2024 41.04 41.67 41.02 41.29 2,147,408 -0.17(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.