Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	51.73	51.84	51.55	51.64	3,009,155	-0.06(-0.12%)
May 09, 2024	52.00	52.13	51.69	51.70	3,532,687	-0.11(-0.21%)
May 08, 2024	51.99	52.05	51.65	51.81	3,337,292	+0.19(+0.37%)
May 07, 2024	51.52	52.07	51.33	51.62	3,781,334	+0.22(+0.43%)
May 06, 2024	51.10	51.48	51.01	51.40	2,385,665	+0.24(+0.47%)
May 03, 2024	51.54	51.79	50.96	51.16	2,966,677	+0.05(+0.10%)
May 02, 2024	50.08	51.43	50.08	51.11	4,341,711	+3.21(+6.70%)
May 01, 2024	47.92	48.38	47.69	47.90	1,258,237	-0.06(-0.13%)
Apr 30, 2024	48.32	48.67	47.93	47.96	1,700,770	-0.58(-1.19%)
Apr 29, 2024	48.18	48.55	48.05	48.54	2,102,894	+1.29(+2.73%)
Apr 26, 2024	47.33	47.73	47.13	47.25	1,823,495	+0.44(+0.94%)
Apr 25, 2024	46.86	47.15	46.41	46.81	2,313,104	-0.67(-1.41%)
Apr 24, 2024	47.25	47.53	46.99	47.48	1,946,149	+0.38(+0.81%)
Apr 23, 2024	47.98	48.25	47.09	47.10	2,112,174	-0.97(-2.02%)
Apr 22, 2024	48.23	48.48	47.98	48.07	1,550,702	+0.08(+0.17%)
Apr 19, 2024	48.04	48.38	47.80	47.99	1,802,359	+0.42(+0.88%)
Apr 18, 2024	47.76	48.01	47.37	47.57	1,600,468	+0.34(+0.72%)
Apr 17, 2024	48.02	48.05	47.18	47.23	2,370,139	+0.02(+0.04%)
Apr 16, 2024	47.24	47.38	46.80	47.21	1,705,563	-0.29(-0.61%)
Apr 15, 2024	49.16	49.56	47.25	47.50	1,823,181	-0.49(-1.02%)
Apr 12, 2024	48.76	49.09	47.79	47.99	2,841,074	-1.15(-2.34%)
Apr 11, 2024	49.01	49.55	48.93	49.14	1,275,772	+0.04(+0.08%)
Apr 10, 2024	48.59	49.20	48.44	49.10	1,359,074	-0.05(-0.10%)
Apr 09, 2024	49.20	49.39	49.08	49.15	1,479,270	-0.10(-0.20%)
Apr 08, 2024	49.18	49.26	48.98	49.25	1,598,964	+0.35(+0.72%)
Apr 05, 2024	48.56	49.11	48.53	48.90	1,213,619	+0.06(+0.12%)
Apr 04, 2024	49.30	49.51	48.78	48.84	3,393,064	-0.06(-0.12%)
Apr 03, 2024	49.18	49.41	48.78	48.90	2,640,926	-0.37(-0.75%)
Apr 02, 2024	49.04	49.42	48.64	49.27	2,180,359	-0.07(-0.14%)
Apr 01, 2024	49.25	49.40	48.89	49.34	2,278,233	-0.11(-0.22%)
Mar 28, 2024	48.88	49.51	49.38	49.45	1,978,346	+0.25(+0.51%)
Mar 27, 2024	49.28	49.50	48.47	49.20	3,783,854	-0.14(-0.28%)
Mar 26, 2024	49.06	49.67	48.82	49.34	3,521,790	+0.65(+1.33%)
Mar 25, 2024	48.68	49.06	48.47	48.69	1,958,813	+0.47(+0.97%)
Mar 22, 2024	48.94	48.94	48.20	48.22	1,739,529	-0.61(-1.25%)
Mar 21, 2024	49.54	49.64	48.52	48.83	1,512,133	-0.61(-1.23%)
Mar 20, 2024	48.87	49.66	48.76	49.44	1,460,747	+0.39(+0.80%)
Mar 19, 2024	48.46	49.20	48.42	49.05	1,844,119	+0.66(+1.36%)
Mar 18, 2024	48.24	48.47	47.84	48.39	1,789,864	-0.21(-0.43%)
Mar 15, 2024	48.30	48.96	48.27	48.60	6,170,395	+0.67(+1.40%)
Mar 14, 2024	47.24	47.97	47.13	47.93	2,266,644	+1.03(+2.20%)
Mar 13, 2024	46.97	47.36	46.62	46.90	1,771,148	-0.01(-0.02%)
Mar 12, 2024	46.33	47.23	46.07	46.91	2,665,598	+0.57(+1.23%)
Mar 11, 2024	45.30	46.60	45.25	46.34	1,455,431	+0.78(+1.71%)
Mar 08, 2024	45.82	45.98	45.46	45.56	1,730,638	+0.23(+0.51%)
Mar 07, 2024	44.92	45.45	44.85	45.33	1,556,736	+1.09(+2.46%)
Mar 06, 2024	45.00	45.03	44.03	44.24	1,971,095	-0.84(-1.86%)
Mar 05, 2024	44.91	45.40	44.75	45.08	1,106,762	+0.11(+0.24%)
Mar 04, 2024	45.30	45.49	44.95	44.97	1,480,077	-0.05(-0.11%)
Mar 01, 2024	45.26	45.67	44.94	45.02	1,393,098	-0.27(-0.60%)
Feb 29, 2024	45.42	45.96	45.23	45.29	4,401,719	+0.26(+0.58%)
Feb 28, 2024	44.65	45.28	44.62	45.03	1,319,778	+0.36(+0.81%)
Feb 27, 2024	44.10	44.76	43.93	44.67	2,139,981	+0.95(+2.17%)
Feb 26, 2024	44.06	44.10	43.47	43.72	3,326,252	-0.19(-0.43%)
Feb 23, 2024	44.08	44.17	43.71	43.91	917,147	-0.03(-0.07%)
Feb 22, 2024	43.96	44.13	43.84	43.94	1,312,389	+0.19(+0.43%)
Feb 21, 2024	43.84	44.13	43.52	43.75	1,378,407	-0.03(-0.07%)
Feb 20, 2024	43.73	44.26	43.59	43.78	1,682,691	+0.07(+0.16%)
Feb 16, 2024	43.48	43.86	43.35	43.71	1,652,119	+0.40(+0.92%)
Feb 15, 2024	42.82	43.35	42.62	43.31	1,586,383	+0.69(+1.62%)
Feb 14, 2024	42.44	42.72	41.99	42.62	1,588,926	+0.33(+0.78%)
Feb 13, 2024	42.47	42.60	41.83	42.29	2,845,172	-0.37(-0.87%)
Feb 12, 2024	42.72	42.99	42.61	42.66	1,756,913	+0.16(+0.38%)
Feb 09, 2024	42.58	42.78	42.23	42.50	1,707,080	-0.32(-0.75%)
Feb 08, 2024	41.63	43.01	41.41	42.82	4,201,919	+3.20(+8.08%)
Feb 07, 2024	39.95	40.00	39.47	39.62	3,083,641	+1.54(+4.04%)
Feb 06, 2024	38.41	38.77	38.01	38.08	2,273,189	-0.29(-0.75%)
Feb 05, 2024	38.38	38.65	38.22	38.37	1,953,808	-0.17(-0.44%)
Feb 02, 2024	38.95	39.12	38.46	38.54	3,016,909	-0.40(-1.02%)
Feb 01, 2024	39.70	39.84	38.81	38.93	2,699,000	-1.02(-2.56%)
Jan 31, 2024	40.60	40.78	39.63	39.95	2,504,853	-1.12(-2.73%)
Jan 30, 2024	41.42	41.55	41.00	41.08	2,037,522	-0.42(-1.00%)
Jan 29, 2024	41.45	41.62	41.18	41.49	2,538,877	-0.58(-1.37%)
Jan 26, 2024	42.79	42.92	41.92	42.07	1,790,846	-0.04(-0.09%)
Jan 25, 2024	41.83	42.32	41.63	42.11	2,988,403	+1.62(+4.00%)
Jan 24, 2024	40.55	40.73	40.33	40.49	1,688,160	+0.37(+0.92%)
Jan 23, 2024	40.04	40.23	39.93	40.12	1,944,271	+0.47(+1.18%)
Jan 22, 2024	39.72	39.74	39.43	39.66	2,130,579	-0.03(-0.08%)
Jan 19, 2024	40.17	40.17	39.64	39.69	1,998,996	-0.50(-1.23%)
Jan 18, 2024	40.10	40.40	39.90	40.18	3,239,202	+0.00(+0.00%)
Jan 17, 2024	40.64	40.72	40.17	40.18	1,827,974	-0.74(-1.82%)
Jan 16, 2024	40.98	41.18	40.65	40.93	1,656,853	-0.45(-1.08%)
Jan 12, 2024	41.47	41.67	41.18	41.37	1,594,073	+0.15(+0.36%)
Jan 11, 2024	41.34	41.54	40.97	41.23	1,602,609	-0.32(-0.76%)
Jan 10, 2024	41.73	41.87	41.38	41.54	1,128,418	-0.32(-0.76%)
Jan 09, 2024	41.94	42.03	41.62	41.86	1,057,117	-0.43(-1.01%)
Jan 08, 2024	41.69	42.38	41.66	42.29	1,762,399	+0.69(+1.67%)
Jan 05, 2024	41.09	41.95	40.91	41.59	3,156,502	-0.25(-0.59%)
Jan 04, 2024	41.40	41.91	41.40	41.84	2,422,483	+0.55(+1.32%)
Jan 03, 2024	41.04	41.67	41.02	41.29	2,147,408	-0.17(-0.41%)
Jan 02, 2024	41.21	41.50	40.96	41.46	3,578,816	+0.26(+0.63%)
Dec 29, 2023	41.58	41.81	41.01	41.21	1,883,121	-0.60(-1.42%)
Dec 28, 2023	42.18	42.31	41.67	41.80	1,259,721	-0.63(-1.47%)
Dec 27, 2023	41.80	42.44	41.78	42.43	2,304,879	+0.62(+1.47%)
Dec 26, 2023	41.31	41.89	41.31	41.81	1,096,273	+0.38(+0.91%)
Dec 22, 2023	41.57	41.85	41.27	41.43	2,295,702	-0.16(-0.38%)
Dec 21, 2023	42.79	43.15	41.42	41.59	4,809,266	-1.00(-2.35%)
Dec 20, 2023	42.79	43.17	42.55	42.59	2,984,623	-0.36(-0.83%)
Dec 19, 2023	42.91	43.25	42.64	42.95	2,922,852	+0.47(+1.10%)
Dec 18, 2023	42.78	42.88	42.36	42.49	2,600,813	+0.27(+0.63%)
Dec 15, 2023	42.75	42.97	41.85	42.22	5,534,266	-0.61(-1.41%)
Dec 14, 2023	42.72	43.14	42.46	42.82	2,954,874	+1.39(+3.35%)
Dec 13, 2023	40.36	41.76	40.26	41.43	2,725,254	+1.02(+2.53%)
Dec 12, 2023	40.74	40.92	40.27	40.41	2,597,554	-0.62(-1.50%)
Dec 11, 2023	41.04	41.36	40.78	41.03	2,622,829	+0.18(+0.44%)
Dec 08, 2023	40.67	41.07	40.67	40.85	2,207,285	+0.19(+0.46%)
Dec 07, 2023	40.92	41.16	40.16	40.66	3,154,000	+0.22(+0.54%)
Dec 06, 2023	40.50	40.76	40.25	40.44	3,438,583	+0.30(+0.74%)
Dec 05, 2023	40.71	40.81	40.14	40.14	2,676,506	-1.09(-2.65%)
Dec 04, 2023	41.19	41.42	40.98	41.24	3,663,741	-0.18(-0.43%)
Dec 01, 2023	40.93	42.13	40.86	41.41	2,920,367	+0.56(+1.36%)
Nov 30, 2023	40.62	41.29	40.48	40.86	5,463,609	+1.06(+2.67%)
Nov 29, 2023	38.78	39.88	38.60	39.80	2,949,918	+1.68(+4.40%)
Nov 28, 2023	38.41	38.52	37.97	38.12	5,431,160	+0.50(+1.32%)
Nov 27, 2023	37.33	38.10	37.10	37.62	4,850,879	+0.22(+0.58%)
Nov 24, 2023	37.39	37.77	37.21	37.40	2,960,658	+0.77(+2.11%)
Nov 22, 2023	36.31	36.90	36.31	36.63	2,226,543	+0.59(+1.62%)
Nov 21, 2023	36.83	37.00	35.92	36.04	4,577,788	-0.37(-1.01%)
Nov 20, 2023	37.54	37.72	36.38	36.41	2,832,689	-1.21(-3.22%)
Nov 17, 2023	37.84	37.98	37.53	37.62	1,756,791	+0.32(+0.85%)
Nov 16, 2023	37.92	37.94	37.13	37.31	1,596,964	-1.10(-2.87%)
Nov 15, 2023	38.54	38.88	38.35	38.41	2,028,531	+0.23(+0.60%)
Nov 14, 2023	37.70	38.24	37.70	38.18	2,158,759	+0.94(+2.53%)
Nov 13, 2023	37.73	37.91	37.06	37.24	1,791,730	-0.70(-1.86%)
Nov 10, 2023	37.63	37.99	37.56	37.94	2,055,473	+0.13(+0.35%)
Nov 09, 2023	37.61	37.98	37.26	37.81	2,251,780	+0.96(+2.59%)
Nov 08, 2023	37.17	37.17	36.74	36.85	1,664,061	-0.07(-0.19%)
Nov 07, 2023	37.04	37.37	36.91	36.92	2,534,356	-0.32(-0.87%)
Nov 06, 2023	37.32	37.45	37.07	37.25	1,818,822	-0.02(-0.05%)
Nov 03, 2023	36.89	37.46	36.88	37.27	1,330,343	+0.89(+2.44%)
Nov 02, 2023	36.35	36.67	36.15	36.38	2,161,231	+0.75(+2.10%)
Nov 01, 2023	35.76	36.13	35.48	35.63	1,835,297	+0.26(+0.72%)
Oct 31, 2023	35.03	35.73	35.03	35.38	1,806,848	+0.49(+1.41%)
Oct 30, 2023	34.95	35.18	34.84	34.88	1,208,550	+0.23(+0.65%)
Oct 27, 2023	34.74	35.28	34.51	34.66	1,613,507	-0.04(-0.11%)
Oct 26, 2023	34.22	34.99	34.07	34.70	1,993,216	+0.60(+1.76%)
Oct 25, 2023	34.00	34.38	33.96	34.10	1,341,641	-0.09(-0.26%)
Oct 24, 2023	33.98	34.32	33.89	34.19	1,770,627	+0.94(+2.81%)
Oct 23, 2023	33.56	33.92	33.01	33.25	2,229,622	-0.54(-1.60%)
Oct 20, 2023	34.84	34.93	33.54	33.79	3,353,462	-1.00(-2.89%)
Oct 19, 2023	36.01	36.23	34.78	34.80	2,879,352	-1.77(-4.85%)
Oct 18, 2023	37.17	37.61	36.24	36.57	2,519,025	-0.01(-0.03%)
Oct 17, 2023	36.01	36.63	35.99	36.58	1,734,101	+0.12(+0.32%)
Oct 16, 2023	36.29	36.59	36.24	36.46	1,531,679	+0.09(+0.24%)
Oct 13, 2023	36.43	36.60	36.13	36.37	1,786,225	+0.15(+0.41%)
Oct 12, 2023	36.63	36.72	36.09	36.22	2,186,816	-0.48(-1.31%)
Oct 11, 2023	36.51	36.75	36.29	36.71	2,471,382	+0.30(+0.81%)
Oct 10, 2023	36.41	36.78	36.28	36.41	2,150,285	+0.56(+1.57%)
Oct 09, 2023	35.35	35.91	35.29	35.85	1,438,139	+0.34(+0.97%)
Oct 06, 2023	35.60	36.11	35.49	35.50	3,115,327	+0.19(+0.53%)
Oct 05, 2023	35.73	36.14	35.29	35.32	3,596,553	-0.53(-1.48%)
Oct 04, 2023	35.64	35.90	35.40	35.85	4,657,478	+0.82(+2.33%)
Oct 03, 2023	34.45	35.11	34.41	35.03	4,006,309	-0.03(-0.08%)
Oct 02, 2023	34.97	35.37	34.86	35.06	4,614,515	-0.19(-0.53%)
Sep 29, 2023	35.76	35.85	35.12	35.25	3,054,200	-0.38(-1.08%)
Sep 28, 2023	35.27	35.73	35.07	35.63	2,017,894	+0.43(+1.23%)
Sep 27, 2023	35.19	35.48	34.92	35.20	2,382,865	+0.10(+0.28%)
Sep 26, 2023	35.31	35.57	35.00	35.10	3,692,600	-0.29(-0.81%)
Sep 25, 2023	34.75	35.47	35.23	35.39	3,147,774	+0.69(+1.99%)
Sep 22, 2023	34.79	35.31	34.64	34.70	3,348,970	+0.09(+0.26%)
Sep 21, 2023	35.07	35.28	34.57	34.61	2,833,914	-0.37(-1.07%)
Sep 20, 2023	36.09	36.22	34.98	34.98	5,878,320	-1.34(-3.69%)
Sep 19, 2023	36.77	36.96	36.19	36.32	4,978,610	+0.34(+0.96%)
Sep 18, 2023	36.10	36.38	35.89	35.98	4,182,265	+0.01(+0.03%)
Sep 15, 2023	36.29	36.81	35.97	35.97	5,810,317	-0.29(-0.79%)
Sep 14, 2023	36.13	36.47	35.72	36.25	8,346,706	+1.03(+2.94%)
Sep 13, 2023	34.80	35.54	34.65	35.22	8,384,174	+0.76(+2.20%)
Sep 12, 2023	35.60	35.97	34.43	34.46	15,266,166	+0.93(+2.76%)
Sep 11, 2023	34.22	34.36	33.53	33.54	3,244,106	-0.50(-1.48%)
Sep 08, 2023	31.89	34.13	31.89	34.04	6,021,451	+1.32(+4.03%)
Sep 07, 2023	33.23	33.53	32.43	32.72	9,732,373	+1.33(+4.23%)
Sep 06, 2023	31.46	32.00	31.31	31.39	2,445,448	-0.17(-0.53%)
Sep 05, 2023	32.14	32.24	31.52	31.56	1,571,844	-0.79(-2.44%)

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.

Westrock Company (NY: WRK )

Historical Prices

Sections

Services

Log In Using Your Account

Westrock Company (NY: WRK )

Historical Prices

Sections

Services