Westrock Company (NY: WRK )

42.86 USD -0.61 (-1.40%)
Official Closing Price Updated: 7:21 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 43.54 44.11 42.69 42.86 2,657,530 -0.61(-1.40%)
Dec 02, 2020 42.75 43.50 42.32 43.47 1,440,583 +0.38(+0.88%)
Dec 01, 2020 43.02 43.62 42.62 43.09 1,775,425 +0.88(+2.08%)
Nov 30, 2020 43.69 43.71 42.14 42.21 2,610,739 -1.85(-4.20%)
Nov 27, 2020 43.88 44.21 43.58 44.06 550,700 +0.00(+0.00%)
Nov 25, 2020 44.93 45.00 43.51 44.06 1,409,500 -1.37(-3.02%)
Nov 24, 2020 43.86 45.58 43.54 45.43 2,368,073 +2.31(+5.36%)
Nov 23, 2020 43.00 43.86 42.61 43.12 1,938,077 +0.91(+2.16%)
Nov 20, 2020 42.59 42.68 41.75 42.21 1,772,400 -0.38(-0.89%)
Nov 19, 2020 43.19 43.60 41.95 42.59 1,781,073 -1.19(-2.72%)
Nov 18, 2020 43.50 44.65 42.91 43.78 2,698,798 +0.17(+0.39%)
Nov 17, 2020 42.33 44.02 42.02 43.61 5,108,962 +1.06(+2.49%)
Nov 16, 2020 41.80 43.23 41.49 42.55 4,617,406 +2.10(+5.19%)
Nov 13, 2020 39.69 40.73 39.34 40.45 2,636,400 +1.51(+3.88%)
Nov 12, 2020 40.51 40.51 38.47 38.94 2,586,834 -2.28(-5.53%)
Nov 11, 2020 41.85 42.38 40.94 41.22 1,688,748 -0.53(-1.27%)
Nov 10, 2020 40.02 41.82 39.98 41.75 2,407,439 +1.41(+3.50%)
Nov 09, 2020 41.74 41.88 38.71 40.34 3,102,538 +1.32(+3.38%)
Nov 06, 2020 39.50 39.57 38.64 39.02 1,514,000 -0.21(-0.54%)
Nov 05, 2020 38.80 40.23 37.05 39.23 2,427,424 +0.72(+1.87%)
Nov 04, 2020 39.12 39.75 37.60 38.51 2,176,701 -1.25(-3.14%)
Nov 03, 2020 39.70 40.50 39.54 39.76 1,828,712 +0.65(+1.66%)
Nov 02, 2020 38.25 39.43 37.99 39.11 2,347,618 +1.56(+4.15%)
Oct 30, 2020 37.23 37.79 36.82 37.55 2,421,100 +0.12(+0.32%)
Oct 29, 2020 36.70 37.78 36.59 37.43 1,849,806 +0.70(+1.91%)
Oct 28, 2020 37.53 38.00 36.68 36.73 2,098,152 -1.57(-4.10%)
Oct 27, 2020 38.61 39.01 38.28 38.30 2,036,094 -0.41(-1.06%)
Oct 26, 2020 38.39 39.47 38.20 38.71 2,761,317 -1.53(-3.80%)
Oct 23, 2020 40.77 40.98 40.11 40.24 1,691,300 -0.16(-0.40%)
Oct 22, 2020 40.25 40.68 40.03 40.40 1,604,155 +0.08(+0.20%)
Oct 21, 2020 40.01 41.23 39.94 40.32 4,034,241 +0.20(+0.50%)
Oct 20, 2020 41.42 41.64 39.64 40.12 2,400,039 -0.96(-2.34%)
Oct 19, 2020 41.14 42.04 40.79 41.08 3,745,062 +0.10(+0.24%)
Oct 16, 2020 40.39 41.76 39.84 40.98 5,004,600 +1.34(+3.38%)
Oct 15, 2020 37.55 39.70 37.45 39.64 3,267,873 +1.54(+4.04%)
Oct 14, 2020 38.43 38.54 37.95 38.10 1,799,250 +0.18(+0.47%)
Oct 13, 2020 38.59 38.86 37.70 37.92 2,191,435 -1.06(-2.72%)
Oct 12, 2020 38.93 40.26 38.68 38.98 3,563,624 +1.18(+3.12%)
Oct 09, 2020 38.20 38.57 37.44 37.80 2,761,400 +0.03(+0.08%)
Oct 08, 2020 37.29 37.88 36.88 37.77 1,644,926 +0.58(+1.56%)
Oct 07, 2020 36.70 37.88 36.66 37.19 2,930,939 +1.08(+2.99%)
Oct 06, 2020 36.67 37.06 35.95 36.11 2,945,286 -0.66(-1.79%)
Oct 05, 2020 35.63 36.99 35.36 36.77 3,765,869 +1.75(+5.00%)
Oct 02, 2020 33.48 35.34 33.18 35.02 2,577,300 +0.96(+2.82%)
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.