WestRock (WRK)
NYSE: WRK
· Real-Time Price · USD
51.51
1.76 (3.54%)
At close: Jul 05, 2024, 10:00 PM
WRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 5, 2024 | 50.78 | 52.16 | 50.51 | 51.51 | 51.51 | 3.54% | 11,862,013 |
| Jul 3, 2024 | 49.55 | 50.24 | 49.34 | 49.75 | 49.75 | 1.97% | 3,545,395 |
| Jul 2, 2024 | 48.81 | 49.83 | 48.18 | 48.79 | 48.79 | -1.57% | 22,269,949 |
| Jul 1, 2024 | 50.82 | 50.90 | 49.25 | 49.57 | 49.57 | -1.37% | 8,177,660 |
| Jun 28, 2024 | 49.54 | 50.26 | 49.50 | 50.26 | 50.26 | 1.05% | 6,823,509 |
| Jun 27, 2024 | 49.41 | 49.76 | 48.85 | 49.74 | 49.74 | 0.08% | 4,110,394 |
| Jun 26, 2024 | 49.80 | 49.89 | 49.31 | 49.70 | 49.70 | -1.02% | 3,341,417 |
| Jun 25, 2024 | 51.27 | 51.31 | 50.17 | 50.21 | 50.21 | -1.72% | 4,358,135 |
| Jun 24, 2024 | 50.44 | 51.15 | 50.15 | 51.09 | 51.09 | 0.75% | 5,539,361 |
| Jun 21, 2024 | 51.09 | 51.30 | 50.52 | 50.71 | 50.71 | -2.84% | 3,663,319 |
| Jun 20, 2024 | 52.20 | 52.54 | 51.75 | 52.19 | 52.19 | 5.01% | 4,146,606 |
| Jun 18, 2024 | 50.71 | 50.78 | 49.30 | 49.70 | 49.70 | -0.58% | 3,856,864 |
| Jun 17, 2024 | 49.55 | 50.12 | 49.40 | 49.99 | 49.99 | 0.66% | 1,470,809 |
| Jun 14, 2024 | 49.91 | 49.99 | 49.22 | 49.66 | 49.66 | -1.55% | 2,132,838 |
| Jun 13, 2024 | 49.72 | 50.49 | 48.76 | 50.44 | 50.44 | 2.17% | 3,758,265 |
| Jun 12, 2024 | 50.54 | 50.77 | 49.32 | 49.37 | 49.37 | -1.54% | 1,889,321 |
| Jun 11, 2024 | 50.55 | 50.78 | 50.02 | 50.14 | 50.14 | -0.71% | 2,252,724 |
| Jun 10, 2024 | 50.90 | 50.92 | 50.40 | 50.50 | 50.50 | -2.62% | 2,140,761 |
| Jun 7, 2024 | 51.62 | 52.01 | 51.50 | 51.86 | 51.86 | -0.73% | 1,722,246 |
| Jun 6, 2024 | 52.65 | 52.92 | 51.94 | 52.24 | 52.24 | -2.54% | 2,068,544 |