Yahoo

Mail

Singapore markets closed

Straits Times Index
3,144.76
-38.85(-1.22%)
S&P 500
5,055.92
-5.90(-0.12%)
Dow
37,839.07
+103.96(+0.28%)
Nasdaq
15,875.22
-9.80(-0.06%)
Bitcoin USD
61,982.22
-2,597.68(-4.02%)
CMC Crypto 200
885.54
0.00(0.00%)

WestRock Company (WRK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

47.29

-0.21

(-0.44%)

As of 11:40AM EDT. Market open.

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	47.24	47.29	46.81	47.29	47.29	682,134
15 Apr 2024	49.16	49.56	47.25	47.50	47.50	1,823,200
12 Apr 2024	48.76	49.10	47.79	47.99	47.99	2,840,800
11 Apr 2024	49.01	49.55	48.93	49.14	49.14	1,275,800
10 Apr 2024	48.59	49.20	48.44	49.10	49.10	1,359,100
09 Apr 2024	49.20	49.39	49.08	49.15	49.15	1,479,300
08 Apr 2024	49.18	49.27	48.99	49.25	49.25	1,599,000
05 Apr 2024	48.56	49.11	48.53	48.90	48.90	1,213,600
04 Apr 2024	49.30	49.51	48.78	48.84	48.84	3,383,400
03 Apr 2024	49.18	49.41	48.78	48.90	48.90	2,640,900
02 Apr 2024	49.04	49.42	48.64	49.27	49.27	2,180,400
01 Apr 2024	49.25	49.40	48.89	49.34	49.34	2,278,000
28 Mar 2024	48.88	49.51	48.69	49.45	49.45	1,978,300
27 Mar 2024	49.28	49.50	48.47	49.20	49.20	3,783,900
26 Mar 2024	49.06	49.67	48.82	49.34	49.34	3,521,800
25 Mar 2024	48.68	49.06	48.47	48.69	48.69	1,957,800
22 Mar 2024	48.94	48.94	48.20	48.22	48.22	1,739,500
21 Mar 2024	49.54	49.64	48.53	48.83	48.83	1,512,100
20 Mar 2024	48.87	49.66	48.76	49.44	49.44	1,461,100
19 Mar 2024	48.46	49.20	48.42	49.05	49.05	1,844,100
18 Mar 2024	48.24	48.47	47.84	48.39	48.39	1,789,800
15 Mar 2024	48.30	48.96	48.27	48.60	48.60	6,167,500
14 Mar 2024	47.24	47.97	47.13	47.93	47.93	2,266,600
13 Mar 2024	46.97	47.36	46.62	46.90	46.90	1,771,800
12 Mar 2024	46.33	47.22	46.07	46.91	46.91	2,665,600
11 Mar 2024	45.30	46.60	45.25	46.34	46.34	1,455,400
08 Mar 2024	45.82	45.98	45.46	45.56	45.56	1,730,600
07 Mar 2024	44.92	45.44	44.85	45.33	45.33	1,556,700
06 Mar 2024	45.00	45.03	44.03	44.24	44.24	1,971,100
05 Mar 2024	44.91	45.40	44.75	45.08	45.08	1,106,800
04 Mar 2024	45.30	45.49	44.95	44.97	44.97	1,480,100
01 Mar 2024	45.26	45.67	44.94	45.02	45.02	1,393,100
29 Feb 2024	45.42	45.96	45.23	45.29	45.29	4,401,700
28 Feb 2024	44.65	45.28	44.62	45.03	45.03	1,319,800
27 Feb 2024	44.10	44.76	43.93	44.67	44.67	2,140,000
26 Feb 2024	44.06	44.10	43.47	43.72	43.72	3,326,300
23 Feb 2024	44.08	44.19	43.71	43.91	43.91	917,000
22 Feb 2024	43.96	44.13	43.84	43.94	43.94	1,312,400
21 Feb 2024	43.84	44.13	43.52	43.75	43.75	1,378,400
20 Feb 2024	43.73	44.26	43.59	43.78	43.78	1,682,700
16 Feb 2024	43.48	43.86	43.35	43.71	43.71	1,652,100
15 Feb 2024	42.82	43.35	42.76	43.31	43.31	1,536,400
14 Feb 2024	42.44	42.72	41.99	42.62	42.62	1,588,900
13 Feb 2024	42.47	42.60	41.83	42.29	42.29	2,845,200
12 Feb 2024	42.72	42.99	42.61	42.66	42.66	1,756,900
09 Feb 2024	42.58	42.78	42.23	42.50	42.50	1,707,100
08 Feb 2024	41.63	43.01	41.41	42.82	42.82	4,201,900
08 Feb 2024	0.303 Dividend
07 Feb 2024	40.25	40.31	39.78	39.92	39.62	3,060,300
06 Feb 2024	38.70	39.07	38.30	38.37	38.08	2,256,000
05 Feb 2024	38.67	38.95	38.51	38.66	38.37	1,939,000
02 Feb 2024	39.25	39.42	38.75	38.83	38.54	2,993,900
01 Feb 2024	40.00	40.14	39.11	39.23	38.93	2,678,500
31 Jan 2024	40.91	41.09	39.93	40.26	39.95	2,485,900
30 Jan 2024	41.74	41.87	41.31	41.39	41.08	2,022,100
29 Jan 2024	41.77	41.94	41.49	41.81	41.49	2,519,600
26 Jan 2024	43.12	43.25	42.24	42.39	42.07	1,777,300
25 Jan 2024	42.15	42.64	41.95	42.43	42.11	2,965,800
24 Jan 2024	40.86	41.04	40.63	40.80	40.49	1,675,400
23 Jan 2024	40.35	40.54	40.23	40.43	40.12	1,900,300
22 Jan 2024	40.02	40.04	39.74	39.96	39.66	2,114,800
19 Jan 2024	40.48	40.48	39.94	39.99	39.69	1,983,800
18 Jan 2024	40.41	40.71	40.21	40.49	40.18	3,214,700
17 Jan 2024	40.95	41.03	40.48	40.49	40.18	1,814,100
16 Jan 2024	41.29	41.49	40.96	41.24	40.93	1,644,300
12 Jan 2024	41.79	41.99	41.49	41.69	41.37	1,582,000
11 Jan 2024	41.66	41.86	41.28	41.54	41.22	1,590,500
10 Jan 2024	42.05	42.19	41.70	41.86	41.54	1,124,900
09 Jan 2024	42.26	42.35	41.94	42.18	41.86	1,049,100
08 Jan 2024	42.01	42.71	41.98	42.61	42.29	1,749,000
05 Jan 2024	41.40	42.27	41.22	41.91	41.59	3,132,600
04 Jan 2024	41.72	42.23	41.72	42.16	41.84	2,404,100
03 Jan 2024	41.35	41.99	41.33	41.61	41.29	2,131,100
02 Jan 2024	41.52	41.82	41.27	41.78	41.46	3,552,400
29 Dec 2023	41.90	42.13	41.32	41.52	41.20	1,858,200
28 Dec 2023	42.50	42.63	41.99	42.12	41.80	1,250,600
27 Dec 2023	42.12	42.76	42.10	42.75	42.43	2,287,400
26 Dec 2023	41.63	42.21	41.63	42.13	41.81	1,088,000
22 Dec 2023	41.89	42.17	41.59	41.75	41.43	2,278,300
21 Dec 2023	43.12	43.48	41.74	41.91	41.59	4,772,600
20 Dec 2023	43.12	43.50	42.87	42.92	42.59	2,964,100
19 Dec 2023	43.24	43.58	42.97	43.28	42.95	2,903,000
18 Dec 2023	43.11	43.21	42.69	42.81	42.49	2,581,100
15 Dec 2023	43.08	43.29	42.17	42.54	42.22	5,480,600
14 Dec 2023	43.05	43.47	42.78	43.15	42.82	2,933,100
13 Dec 2023	40.67	42.08	40.57	41.75	41.43	2,705,700
12 Dec 2023	41.05	41.23	40.58	40.72	40.41	2,577,900
11 Dec 2023	41.35	41.68	41.09	41.34	41.03	2,603,000
08 Dec 2023	40.98	41.38	40.98	41.16	40.85	2,189,800
07 Dec 2023	41.23	41.47	40.47	40.97	40.66	3,130,100
06 Dec 2023	40.81	41.07	40.56	40.75	40.44	3,412,500
05 Dec 2023	41.02	41.12	40.45	40.45	40.14	2,656,700
04 Dec 2023	41.50	41.74	41.29	41.55	41.23	3,637,600
01 Dec 2023	41.24	42.46	41.17	41.73	41.41	2,881,500
30 Nov 2023	40.93	41.61	40.79	41.17	40.86	5,422,200
29 Nov 2023	39.08	40.18	38.89	40.10	39.80	2,927,600
28 Nov 2023	38.70	38.81	38.26	38.41	38.12	5,333,800
27 Nov 2023	37.62	38.39	37.38	37.91	37.62	4,814,100
24 Nov 2023	37.68	38.06	37.49	37.69	37.40	2,938,200
22 Nov 2023	36.59	37.19	36.59	36.91	36.63	2,209,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,144.76-38.85(-1.22%)

S&P 5005,055.92-5.90(-0.12%)

Dow37,839.07+103.96(+0.28%)

Nasdaq15,875.22-9.80(-0.06%)

Bitcoin USD61,982.22-2,597.68(-4.02%)

CMC Crypto 200885.540.00(0.00%)

WestRock Company (WRK)

Straits Times Index
3,144.76
-38.85(-1.22%)

S&P 500
5,055.92
-5.90(-0.12%)

Dow
37,839.07
+103.96(+0.28%)

Nasdaq
15,875.22
-9.80(-0.06%)

Bitcoin USD
61,982.22
-2,597.68(-4.02%)

CMC Crypto 200
885.54
0.00(0.00%)