Westrock Company (NY: WRK )

44.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 44.86 46.14 44.53 44.76 2,494,501 -0.21(-0.47%)
Dec 02, 2021 44.02 45.27 43.78 44.97 2,081,029 +1.45(+3.33%)
Dec 01, 2021 44.52 45.50 43.50 43.52 3,752,438 +0.13(+0.30%)
Nov 30, 2021 45.38 45.40 43.31 43.39 4,461,420 -2.73(-5.92%)
Nov 29, 2021 46.94 47.10 45.91 46.12 1,501,666 -0.22(-0.47%)
Nov 26, 2021 45.27 46.50 44.48 46.34 1,513,291 -0.50(-1.07%)
Nov 24, 2021 47.70 47.91 46.79 46.84 1,239,376 -1.15(-2.40%)
Nov 23, 2021 48.38 48.73 47.83 47.99 1,296,544 -0.15(-0.31%)
Nov 22, 2021 46.95 48.50 46.82 48.14 1,337,932 +1.37(+2.93%)
Nov 19, 2021 47.35 47.47 46.57 46.77 1,866,824 -1.23(-2.56%)
Nov 18, 2021 49.11 48.26 47.98 48.00 1,281,474 -1.01(-2.06%)
Nov 17, 2021 48.86 49.41 48.56 49.01 1,895,516 -0.18(-0.37%)
Nov 16, 2021 49.28 49.99 49.06 49.19 1,432,634 +0.06(+0.12%)
Nov 15, 2021 49.10 49.49 48.41 49.13 1,811,617 +0.13(+0.27%)
Nov 12, 2021 49.62 49.84 48.96 49.00 1,217,754 -0.69(-1.39%)
Nov 11, 2021 49.04 49.94 48.77 49.69 1,365,314 +0.66(+1.35%)
Nov 10, 2021 48.06 49.03 2,197,578 +0.61(+1.26%)
Nov 09, 2021 47.90 49.38 47.78 48.42 2,577,987 -0.70(-1.43%)
Nov 08, 2021 49.02 49.81 48.78 49.12 2,640,921 +0.36(+0.74%)
Nov 05, 2021 48.46 49.86 48.30 48.76 1,968,107 +0.79(+1.65%)
Nov 04, 2021 48.16 48.81 47.71 47.97 1,251,282 -0.45(-0.93%)
Nov 03, 2021 47.08 48.85 47.08 48.42 3,482,792 +1.28(+2.72%)
Nov 02, 2021 48.04 48.10 46.95 47.14 1,725,626 -0.65(-1.36%)
Nov 01, 2021 46.54 48.30 47.31 47.79 1,904,904 -0.31(-0.64%)
Oct 29, 2021 48.90 49.38 47.99 48.10 2,014,050 -0.84(-1.72%)
Oct 28, 2021 48.24 49.02 47.85 48.94 2,233,313 +1.24(+2.60%)
Oct 27, 2021 48.65 48.78 47.14 47.70 2,246,843 -1.27(-2.59%)
Oct 26, 2021 48.79 48.97 1,854,416 +0.40(+0.82%)
Oct 25, 2021 48.61 49.24 48.26 48.57 1,790,008 -0.02(-0.04%)
Oct 22, 2021 48.93 49.47 48.46 48.59 1,367,885 +0.01(+0.02%)
Oct 21, 2021 48.76 49.12 48.12 48.58 962,947 -0.39(-0.80%)
Oct 20, 2021 48.01 49.08 47.91 48.97 1,387,214 +0.77(+1.60%)
Oct 19, 2021 47.63 48.24 47.45 48.20 1,809,166 +0.44(+0.92%)
Oct 18, 2021 46.82 48.26 46.44 47.76 2,686,892 +1.19(+2.56%)
Oct 15, 2021 49.49 49.49 46.52 46.57 3,658,635 -2.75(-5.58%)
Oct 14, 2021 50.17 50.30 49.17 49.32 2,773,115 -0.54(-1.08%)
Oct 13, 2021 51.32 51.43 48.62 49.86 1,880,171 -1.38(-2.69%)
Oct 12, 2021 51.04 52.00 50.92 51.24 1,358,665 +0.04(+0.08%)
Oct 11, 2021 50.42 51.69 50.33 51.20 1,111,144 +0.92(+1.83%)
Oct 08, 2021 50.88 51.16 50.21 50.28 999,152 -0.64(-1.26%)
Oct 07, 2021 51.16 51.65 50.81 50.92 1,200,535 +0.33(+0.65%)
Oct 06, 2021 51.19 51.62 49.55 50.59 1,610,934 -1.04(-2.01%)
Oct 05, 2021 51.33 51.96 50.70 51.63 922,595 +0.36(+0.70%)
Oct 04, 2021 50.83 51.73 50.49 51.27 1,892,912 +0.34(+0.67%)
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.