Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westrock Company (NY: WRK )

54.13 +1.11 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 31.34 31.45 31.45 31.45 1,410,074 -0.10(-0.31%)
Dec 30, 2015 31.52 31.77 31.38 31.55 1,524,536 -0.08(-0.24%)
Dec 29, 2015 31.67 31.92 31.49 31.63 1,279,098 +0.17(+0.53%)
Dec 28, 2015 31.31 31.48 30.96 31.46 1,368,451 +0.08(+0.26%)
Dec 24, 2015 31.50 31.38 31.38 31.38 641,219 +0.00(+0.00%)
Dec 23, 2015 30.65 31.46 30.38 31.38 2,494,745 +1.01(+3.34%)
Dec 22, 2015 30.71 30.86 29.87 30.36 3,628,334 -0.30(-0.99%)
Dec 21, 2015 30.51 30.92 30.35 30.67 4,959,551 +0.27(+0.88%)
Dec 18, 2015 31.01 31.29 30.36 30.40 7,257,067 -0.54(-1.74%)
Dec 17, 2015 30.88 31.23 30.63 30.94 4,852,456 -0.03(-0.11%)
Dec 16, 2015 30.34 31.03 29.47 30.97 5,780,260 +0.93(+3.10%)
Dec 15, 2015 30.80 31.41 30.03 30.04 4,733,551 -0.40(-1.31%)
Dec 14, 2015 31.47 31.67 30.27 30.44 3,013,829 -1.11(-3.52%)
Dec 11, 2015 31.84 32.39 31.45 31.55 2,276,040 -0.79(-2.45%)
Dec 10, 2015 32.43 33.33 32.06 32.34 4,552,639 -0.79(-2.37%)
Dec 09, 2015 33.19 33.66 32.75 33.13 2,218,065 +0.03(+0.10%)
Dec 08, 2015 33.69 33.91 33.08 33.09 1,787,138 -0.66(-1.96%)
Dec 07, 2015 34.00 34.76 33.71 33.76 2,235,819 -1.01(-2.90%)
Dec 04, 2015 34.94 35.01 34.32 34.76 1,200,546 -0.08(-0.22%)
Dec 03, 2015 35.92 35.92 34.48 34.84 1,804,628 +0.11(+0.32%)
Dec 02, 2015 34.31 35.56 34.31 34.73 1,572,613 -0.45(-1.27%)
Dec 01, 2015 35.01 35.66 34.75 35.18 1,532,026 +0.27(+0.77%)
Nov 30, 2015 35.92 35.92 34.83 34.91 2,118,765 +0.15(+0.44%)
Nov 27, 2015 34.56 34.94 34.47 34.76 419,233 +0.09(+0.26%)
Nov 25, 2015 34.43 34.67 34.67 34.67 1,343,211 -0.15(-0.44%)
Nov 24, 2015 36.28 36.28 34.50 34.82 2,497,098 +0.07(+0.20%)
Nov 23, 2015 33.86 35.09 33.86 34.75 1,732,503 +0.20(+0.58%)
Nov 20, 2015 34.72 34.96 34.36 34.55 1,431,292 -0.05(-0.14%)
Nov 19, 2015 33.98 34.82 33.77 34.60 2,231,358 +0.42(+1.23%)
Nov 18, 2015 32.85 34.21 32.85 34.18 2,569,368 +1.25(+3.81%)
Nov 17, 2015 31.92 33.81 31.92 32.92 3,335,457 +0.13(+0.41%)
Nov 16, 2015 33.25 33.35 32.60 32.79 3,464,158 -0.42(-1.28%)
Nov 13, 2015 33.46 34.19 33.13 33.21 2,400,278 -0.49(-1.46%)
Nov 12, 2015 34.48 34.83 33.68 33.70 1,968,297 -1.57(-4.44%)
Nov 11, 2015 34.50 35.54 34.50 35.27 1,171,957 +0.16(+0.45%)
Nov 10, 2015 35.98 35.98 34.43 35.11 1,758,036 -0.39(-1.10%)
Nov 09, 2015 34.98 37.00 34.97 35.50 2,159,830 -1.20(-3.28%)
Nov 06, 2015 34.83 36.76 34.83 36.71 2,053,793 +1.56(+4.44%)
Nov 05, 2015 34.19 35.98 32.97 35.15 5,752,381 -1.28(-3.51%)
Nov 04, 2015 37.51 37.51 36.34 36.43 1,493,776 +0.02(+0.06%)
Nov 03, 2015 34.90 36.82 34.90 36.41 2,029,292 -0.60(-1.63%)
Nov 02, 2015 36.64 37.38 36.61 37.01 1,710,124 +0.23(+0.63%)
Oct 30, 2015 37.02 37.32 36.78 36.78 1,529,095 -0.21(-0.55%)
Oct 29, 2015 36.06 37.51 35.59 36.98 1,609,802 -0.24(-0.64%)
Oct 28, 2015 37.49 37.57 36.23 37.22 2,673,273 +0.92(+2.53%)
Oct 27, 2015 36.11 36.47 35.69 36.30 1,493,656 -0.13(-0.36%)
Oct 26, 2015 36.46 36.50 35.70 36.43 1,701,719 -0.08(-0.21%)
Oct 23, 2015 36.04 36.74 36.01 36.51 2,196,102 +0.60(+1.66%)
Oct 22, 2015 36.37 36.78 35.52 35.91 2,747,268 -0.05(-0.13%)
Oct 21, 2015 37.08 37.08 35.40 35.96 2,284,714 -0.81(-2.21%)
Oct 20, 2015 36.83 37.24 35.13 36.78 1,645,928 -0.35(-0.94%)
Oct 19, 2015 37.75 38.12 36.71 37.12 2,105,411 -1.04(-2.72%)
Oct 16, 2015 39.57 39.57 37.47 38.16 2,042,238 -0.15(-0.39%)
Oct 15, 2015 38.01 38.40 37.59 38.31 1,282,125 +0.17(+0.45%)
Oct 14, 2015 38.02 38.44 37.82 38.14 1,492,516 +0.15(+0.40%)
Oct 13, 2015 38.08 38.86 37.93 37.99 2,585,974 -0.54(-1.40%)
Oct 12, 2015 39.35 39.40 37.95 38.53 1,896,491 -0.85(-2.15%)
Oct 09, 2015 37.63 39.48 37.63 39.38 5,080,598 +2.31(+6.24%)
Oct 08, 2015 36.89 37.38 36.64 37.07 2,646,956 +0.09(+0.24%)
Oct 07, 2015 35.26 37.51 35.26 36.98 3,600,716 -0.17(-0.46%)
Oct 06, 2015 37.19 37.66 36.92 37.15 3,165,263 +0.14(+0.39%)
Oct 05, 2015 36.53 37.20 36.33 37.01 2,258,101 +0.75(+2.06%)
Oct 02, 2015 34.20 36.29 34.20 36.26 2,818,297 +0.69(+1.94%)
Oct 01, 2015 37.77 38.34 34.95 35.57 3,215,670 +0.38(+1.09%)
Sep 30, 2015 37.46 37.46 34.63 35.19 2,326,952 +0.60(+1.72%)
Sep 29, 2015 33.78 35.07 33.38 34.59 2,594,166 +0.41(+1.20%)
Sep 28, 2015 35.13 35.52 34.14 34.18 2,581,366 -1.35(-3.81%)
Sep 25, 2015 35.96 36.11 35.35 35.54 2,147,771 -0.25(-0.69%)
Sep 24, 2015 34.89 35.88 34.55 35.78 3,621,848 -0.33(-0.91%)
Sep 23, 2015 36.82 37.64 35.97 36.11 2,692,157 -0.79(-2.13%)
Sep 22, 2015 38.99 38.99 36.56 36.90 2,911,852 -1.31(-3.44%)
Sep 21, 2015 39.46 39.46 37.96 38.21 2,410,948 +0.11(+0.29%)
Sep 18, 2015 38.97 39.22 38.04 38.10 3,238,561 -1.39(-3.52%)
Sep 17, 2015 40.14 40.48 39.25 39.49 1,795,960 -0.73(-1.80%)
Sep 16, 2015 40.52 40.52 39.01 40.22 2,872,496 -0.61(-1.49%)
Sep 15, 2015 43.09 43.09 40.13 40.83 2,080,111 +0.07(+0.17%)
Sep 14, 2015 40.19 40.78 39.37 40.76 2,171,292 +0.57(+1.41%)
Sep 11, 2015 40.02 40.89 39.69 40.19 1,509,848 +0.01(+0.02%)
Sep 10, 2015 39.77 40.64 39.70 40.18 2,431,010 +0.34(+0.84%)
Sep 09, 2015 40.36 41.09 39.77 39.85 1,577,859 -0.24(-0.60%)
Sep 08, 2015 39.77 40.14 39.46 40.09 914,407 +0.86(+2.18%)
Sep 04, 2015 39.17 39.23 39.23 39.23 1,200,310 -0.94(-2.33%)
Sep 03, 2015 39.92 40.80 39.80 40.17 1,616,827 +0.38(+0.95%)
Sep 02, 2015 40.31 40.66 39.30 39.79 1,809,468 -0.18(-0.45%)
Sep 01, 2015 40.02 40.44 39.44 39.97 2,706,654 -0.63(-1.55%)
Aug 31, 2015 41.11 41.20 40.11 40.60 2,458,406 -0.62(-1.51%)
Aug 28, 2015 40.58 41.33 40.51 41.22 2,205,481 +0.71(+1.76%)
Aug 27, 2015 39.84 40.53 39.50 40.51 2,740,335 +1.89(+4.91%)
Aug 26, 2015 39.08 39.64 37.73 38.62 2,719,685 +0.65(+1.71%)
Aug 25, 2015 39.88 39.93 37.63 37.97 3,433,441 -0.66(-1.70%)
Aug 24, 2015 38.76 41.24 36.58 38.62 3,137,114 -1.74(-4.32%)
Aug 21, 2015 41.19 41.23 40.11 40.37 2,863,794 -1.14(-2.75%)
Aug 20, 2015 42.24 42.24 41.30 41.51 1,896,838 -0.95(-2.24%)
Aug 19, 2015 43.08 43.30 42.46 42.46 1,575,914 -0.75(-1.73%)
Aug 18, 2015 43.11 43.49 43.03 43.21 1,179,030 -0.12(-0.28%)
Aug 17, 2015 42.84 43.38 42.84 43.33 1,044,266 +0.08(+0.17%)
Aug 14, 2015 43.19 43.65 42.38 43.25 1,372,247 +0.07(+0.16%)
Aug 13, 2015 43.27 43.64 42.65 43.19 1,234,175 -0.12(-0.28%)
Aug 12, 2015 43.37 43.69 42.21 43.31 2,041,149 -0.06(-0.14%)
Aug 11, 2015 43.78 43.78 42.21 43.37 2,524,886 +0.29(+0.67%)
Aug 10, 2015 43.09 43.44 42.34 43.08 2,081,752 +0.54(+1.28%)
Aug 07, 2015 41.94 42.57 41.46 42.54 3,030,886 +0.56(+1.33%)
Aug 06, 2015 42.16 42.50 41.15 41.98 3,730,868 -0.69(-1.61%)
Aug 05, 2015 43.04 43.49 42.31 42.67 2,205,113 +0.12(+0.29%)
Aug 04, 2015 42.33 43.14 42.32 42.55 1,033,515 -0.41(-0.95%)
Aug 03, 2015 43.09 44.02 42.42 42.95 3,129,605 +0.07(+0.17%)
Jul 31, 2015 41.82 43.35 41.59 42.88 2,389,691 +0.16(+0.37%)
Jul 30, 2015 41.72 42.97 41.51 42.72 5,191,586 +2.34(+5.79%)
Jul 29, 2015 40.04 40.61 39.49 40.38 2,632,760 +0.03(+0.08%)
Jul 28, 2015 39.79 40.63 39.09 40.35 2,406,959 +0.78(+1.98%)
Jul 27, 2015 39.74 40.40 39.35 39.57 1,845,884 -0.49(-1.22%)
Jul 24, 2015 40.49 40.76 39.21 40.06 1,698,022 -0.64(-1.57%)
Jul 23, 2015 40.64 41.33 40.36 40.70 1,653,996 -0.20(-0.48%)
Jul 22, 2015 41.04 41.54 40.51 40.89 1,323,779 +0.20(+0.48%)
Jul 21, 2015 42.05 42.74 40.54 40.70 2,659,343 -1.16(-2.76%)
Jul 20, 2015 42.16 42.79 41.82 41.85 2,908,611 -0.14(-0.32%)
Jul 17, 2015 42.58 43.01 41.91 41.99 1,784,134 -0.39(-0.91%)
Jul 16, 2015 41.95 43.30 41.84 42.38 2,008,703 +0.48(+1.14%)
Jul 15, 2015 42.33 42.79 41.57 41.90 1,779,269 -0.39(-0.92%)
Jul 14, 2015 42.23 42.87 41.78 42.29 1,463,012 +0.05(+0.11%)
Jul 13, 2015 42.19 42.33 41.89 42.24 1,836,820 +0.49(+1.17%)
Jul 10, 2015 40.78 41.89 40.39 41.75 3,290,873 +1.29(+3.18%)
Jul 09, 2015 40.46 41.43 39.79 40.47 3,359,292 -0.14(-0.33%)
Jul 08, 2015 42.50 43.45 40.46 40.60 5,565,357 -1.88(-4.42%)
Jul 07, 2015 43.46 43.51 41.85 42.48 4,490,072 -0.87(-2.01%)
Jul 06, 2015 44.28 45.15 42.83 43.35 3,076,974 -0.84(-1.91%)
Jul 02, 2015 42.84 44.19 44.19 44.19 2,566,281 +1.76(+4.15%)
Jul 01, 2015 41.30 42.43 41.23 42.43 282,918 +1.02(+2.46%)
Jun 30, 2015 41.70 41.75 41.02 41.41 2,670,016 +0.07(+0.16%)
Jun 29, 2015 41.42 41.42 41.34 41.34 441 -0.75(-1.78%)
Jun 25, 2015 42.77 42.77 42.09 42.09 147 -1.01(-2.33%)
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.