Skip to main content

Westrock Company (NY: WRK )

53.43 +0.11 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 53.85 53.89 53.20 53.32 1,326,085 -0.81(-1.50%)
May 24, 2024 53.40 54.14 53.28 54.13 1,100,414 +1.11(+2.09%)
May 23, 2024 53.12 53.45 52.99 53.02 3,388,053 +0.07(+0.13%)
May 22, 2024 52.53 53.15 52.53 52.95 1,196,266 +0.22(+0.42%)
May 21, 2024 52.46 52.85 52.36 52.73 1,370,106 +0.24(+0.46%)
May 20, 2024 52.75 52.77 52.26 52.49 1,309,664 -0.45(-0.85%)
May 17, 2024 52.50 52.98 52.32 52.94 1,224,888 +0.59(+1.13%)
May 16, 2024 52.80 52.82 52.32 52.35 1,807,383 -0.53(-1.00%)
May 15, 2024 52.12 52.89 51.88 52.88 2,842,164 +1.22(+2.36%)
May 14, 2024 51.33 51.73 51.26 51.66 4,814,610 +0.56(+1.10%)
May 13, 2024 51.50 51.59 51.09 51.10 3,507,645 -0.24(-0.46%)
May 10, 2024 51.43 51.54 51.25 51.34 3,026,886 -0.06(-0.12%)
May 09, 2024 51.70 51.82 51.39 51.40 3,553,503 -0.11(-0.21%)
May 08, 2024 51.69 51.75 51.35 51.51 3,356,956 +0.19(+0.37%)
May 07, 2024 51.22 51.77 51.03 51.32 3,803,615 +0.22(+0.43%)
May 06, 2024 50.80 51.18 50.71 51.10 2,399,722 +0.24(+0.47%)
May 03, 2024 51.24 51.49 50.66 50.86 2,984,157 +0.05(+0.10%)
May 02, 2024 49.79 51.13 49.79 50.81 4,367,294 +3.19(+6.70%)
May 01, 2024 47.64 48.10 47.41 47.62 1,265,651 -0.06(-0.13%)
Apr 30, 2024 48.04 48.38 47.65 47.68 1,710,791 -0.58(-1.19%)
Apr 29, 2024 47.90 48.26 47.77 48.26 2,115,285 +1.28(+2.73%)
Apr 26, 2024 47.05 47.45 46.85 46.97 1,834,239 +0.44(+0.94%)
Apr 25, 2024 46.59 46.87 46.14 46.54 2,326,733 -0.67(-1.41%)
Apr 24, 2024 46.97 47.25 46.71 47.20 1,957,616 +0.38(+0.81%)
Apr 23, 2024 47.70 47.97 46.81 46.82 2,124,619 -0.96(-2.02%)
Apr 22, 2024 47.95 48.20 47.69 47.79 1,559,839 +0.08(+0.17%)
Apr 19, 2024 47.76 48.10 47.52 47.71 1,812,979 +0.42(+0.88%)
Apr 18, 2024 47.48 47.73 47.09 47.29 1,609,898 +0.34(+0.72%)
Apr 17, 2024 47.74 47.77 46.90 46.95 2,384,104 +0.02(+0.04%)
Apr 16, 2024 46.96 47.10 46.53 46.93 1,715,612 -0.29(-0.61%)
Apr 15, 2024 48.87 49.27 46.97 47.22 1,833,923 -0.49(-1.02%)
Apr 12, 2024 48.47 48.81 47.51 47.71 2,857,814 -1.14(-2.34%)
Apr 11, 2024 48.72 49.26 48.64 48.85 1,283,289 +0.04(+0.08%)
Apr 10, 2024 48.31 48.91 48.16 48.81 1,367,082 -0.05(-0.10%)
Apr 09, 2024 48.91 49.10 48.79 48.86 1,487,986 -0.10(-0.20%)
Apr 08, 2024 48.89 48.97 48.70 48.96 1,608,385 +0.35(+0.72%)
Apr 05, 2024 48.28 48.82 48.25 48.61 1,220,770 +0.06(+0.12%)
Apr 04, 2024 49.01 49.22 48.49 48.55 3,413,057 -0.06(-0.12%)
Apr 03, 2024 48.89 49.12 48.49 48.61 2,656,487 -0.37(-0.75%)
Apr 02, 2024 48.75 49.13 48.36 48.98 2,193,206 -0.07(-0.14%)
Apr 01, 2024 48.96 49.11 48.60 49.05 2,291,657 -0.11(-0.22%)
Mar 28, 2024 48.59 49.22 49.09 49.16 1,990,003 +0.25(+0.51%)
Mar 27, 2024 48.99 49.21 48.19 48.91 3,806,150 -0.14(-0.28%)
Mar 26, 2024 48.77 49.38 48.53 49.05 3,542,541 +0.65(+1.33%)
Mar 25, 2024 48.39 48.77 48.19 48.40 1,970,355 +0.47(+0.97%)
Mar 22, 2024 48.65 48.65 47.92 47.94 1,749,779 -0.61(-1.25%)
Mar 21, 2024 49.25 49.35 48.24 48.54 1,521,043 -0.61(-1.23%)
Mar 20, 2024 48.58 49.37 48.47 49.15 1,469,354 +0.39(+0.80%)
Mar 19, 2024 48.18 48.91 48.14 48.76 1,854,985 +0.66(+1.36%)
Mar 18, 2024 47.96 48.19 47.56 48.11 1,800,410 -0.21(-0.43%)
Mar 15, 2024 48.02 48.67 47.99 48.32 6,206,753 +0.67(+1.40%)
Mar 14, 2024 46.96 47.69 46.85 47.65 2,280,000 +1.02(+2.20%)
Mar 13, 2024 46.69 47.08 46.35 46.63 1,781,584 -0.01(-0.02%)
Mar 12, 2024 46.06 46.95 45.80 46.64 2,681,304 +0.57(+1.23%)
Mar 11, 2024 45.03 46.33 44.98 46.07 1,464,007 +0.78(+1.71%)
Mar 08, 2024 45.55 45.71 45.19 45.29 1,740,835 +0.23(+0.51%)
Mar 07, 2024 44.66 45.18 44.59 45.06 1,565,908 +1.08(+2.46%)
Mar 06, 2024 44.74 44.77 43.77 43.98 1,982,709 -0.84(-1.86%)
Mar 05, 2024 44.65 45.13 44.49 44.82 1,113,283 +0.11(+0.24%)
Mar 04, 2024 45.03 45.22 44.69 44.71 1,488,798 -0.05(-0.11%)
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.