Dark

WRK
WestRock Company
stock NYSE

Inactive

Jul 5, 2024

51.51USD+3.538%(+1.76)11,310,083

Pre-market

0.00USD-100.000%(-49.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-05	50.7800	52.1600	50.4900	51.5100	+3.538%	11,310,083	0.000%
2024-07-03	49.5500	50.2400	49.3400	49.7500	+1.968%	3,545,395	+3.538%
2024-07-02	48.8100	49.8300	48.1800	48.7900	-1.574%	19,322,922	+5.575%
2024-07-01	50.8200	50.9000	49.2450	49.5700	-1.373%	7,036,574	+3.914%
2024-06-28	49.5400	50.2600	49.5000	50.2600	+1.045%	6,346,091	+2.487%
2024-06-27	49.4100	49.7600	48.8500	49.7400	+0.080%	3,857,201	+3.559%
2024-06-26	49.8000	49.8900	49.3100	49.7000	-1.016%	3,161,686	+3.642%
2024-06-25	51.2700	51.3100	50.1700	50.2100	-1.722%	3,981,401	+2.589%
2024-06-24	50.4400	51.1500	50.1500	51.0900	+0.749%	4,435,297	+0.822%
2024-06-21	51.0900	51.3000	50.5150	50.7100	-2.836%	3,520,610	+1.578%
2024-06-20	52.2000	52.5400	51.7500	52.1900	+5.010%	3,922,516	-1.303%
2024-06-18	50.7100	50.7800	49.3000	49.7000	-0.580%	3,381,129	+3.642%
2024-06-17	49.5500	50.1200	49.4000	49.9900	+0.665%	1,459,734	+3.041%
2024-06-14	49.9100	49.9900	49.2200	49.6600	-1.546%	2,106,643	+3.725%
2024-06-13	49.7200	50.4900	48.7600	50.4400	+2.167%	3,703,884	+2.121%
2024-06-12	50.5400	50.7680	49.3200	49.3700	-1.536%	1,881,312	+4.335%
2024-06-11	50.5500	50.7799	50.0200	50.1400	-0.713%	2,227,032	+2.732%
2024-06-10	50.9000	50.9200	50.4000	50.5000	-2.622%	2,134,577	+2.000%
2024-06-07	51.6200	52.0099	51.4950	51.8600	-0.727%	1,556,923	-0.675%
2024-06-06	52.6500	52.9200	51.9400	52.2400	-2.537%	2,046,558	-1.397%
2024-06-05	53.4200	53.6850	52.9800	53.6000	-0.759%	2,160,966	-3.899%
2024-06-04	53.8800	54.3350	53.5400	54.0100	-1.334%	2,150,772	-4.629%
2024-06-03	54.2100	54.8300	53.8000	54.7400	+2.051%	1,777,468	-5.901%
2024-05-31	53.7500	53.9800	52.9800	53.6400	-1.106%	2,802,054	-3.971%
2024-05-30	53.8000	54.3700	53.4600	54.2400	+1.516%	1,448,617	-5.033%
2024-05-29	53.1400	53.5300	53.0950	53.4300	+0.206%	1,303,158	-3.593%
2024-05-28	53.8500	53.8900	53.1950	53.3200	-1.496%	899,702	-3.395%
2024-05-24	53.4000	54.1400	53.2800	54.1300	+2.094%	1,078,881	-4.840%
2024-05-23	53.1200	53.4500	52.9900	53.0200	+0.132%	2,789,776	-2.848%
2024-05-22	52.5300	53.1500	52.5300	52.9500	+0.417%	1,111,472	-2.720%
2024-05-21	52.4600	52.8550	52.3600	52.7300	+0.457%	1,274,457	-2.314%
2024-05-20	52.7500	52.7700	52.2550	52.4900	-0.850%	1,243,733	-1.867%
2024-05-17	52.5000	52.9800	52.3200	52.9400	+1.127%	1,024,347	-2.701%
2024-05-16	52.8000	52.8200	52.3200	52.3500	-1.002%	1,638,892	-1.605%
2024-05-15	52.1200	52.8900	51.8750	52.8800	+2.362%	2,043,544	-2.591%
2024-05-14	51.3300	51.7350	51.2600	51.6600	+1.096%	4,724,882	-0.290%
2024-05-13	51.5000	51.5900	51.0900	51.1000	-1.046%	2,703,064	+0.802%
2024-05-10	51.7300	51.8441	51.5500	51.6400	-0.116%	2,936,318	-0.252%
2024-05-09	52.0000	52.1300	51.6900	51.7000	-0.212%	3,106,693	-0.368%
2024-05-08	51.9900	52.0500	51.6500	51.8100	+0.368%	3,103,055	-0.579%
2024-05-07	51.5200	52.0700	51.3300	51.6200	+0.428%	3,695,601	-0.213%
2024-05-06	51.1000	51.4850	51.0100	51.4000	+0.469%	2,026,644	+0.214%
2024-05-03	51.5400	51.7900	50.9600	51.1600	+0.098%	2,957,360	+0.684%
2024-05-02	50.0800	51.4300	50.0800	51.1100	+6.701%	4,244,985	+0.783%
2024-05-01	47.9200	48.3850	47.6900	47.9000	-0.125%	1,136,239	+7.537%
2024-04-30	48.3200	48.6700	47.9300	47.9600	-1.195%	1,185,547	+7.402%
2024-04-29	48.1800	48.5450	48.0550	48.5400	+2.730%	1,619,535	+6.119%
2024-04-26	47.3300	47.7250	47.1300	47.2500	+0.940%	1,804,947	+9.016%
2024-04-25	46.8600	47.1500	46.4100	46.8100	-1.411%	2,299,201	+10.041%
2024-04-24	47.2500	47.5300	46.9900	47.4800	+0.807%	1,777,476	+8.488%
2024-04-23	47.9800	48.2500	47.0900	47.1000	-2.018%	2,076,189	+9.363%
2024-04-22	48.2300	48.4850	47.9750	48.0700	+0.167%	1,540,747	+7.156%
2024-04-19	48.0400	48.3800	47.8000	47.9900	+0.883%	1,772,015	+7.335%
2024-04-18	47.7600	48.0100	47.3700	47.5700	+0.720%	1,591,497	+8.283%
2024-04-17	48.0200	48.0500	47.1800	47.2300	+0.042%	1,832,325	+9.062%
2024-04-16	47.2400	47.3800	46.8050	47.2100	-0.611%	1,677,677	+9.108%
2024-04-15	49.1600	49.5600	47.2500	47.5000	-1.021%	1,802,598	+8.442%
2024-04-12	48.7600	49.0950	47.7900	47.9900	-2.340%	2,841,074	+7.335%
2024-04-11	49.0100	49.5500	48.9300	49.1400	+0.081%	1,275,772	+4.823%
2024-04-10	48.5900	49.2000	48.4400	49.1000	-0.102%	1,359,074	+4.908%
2024-04-09	49.2000	49.3900	49.0800	49.1500	-0.203%	1,479,270	+4.802%
2024-04-08	49.1800	49.2700	48.9850	49.2500	+0.716%	1,598,964	+4.589%
2024-04-05	48.5600	49.1100	48.5300	48.9000	+0.123%	1,213,619	+5.337%
2024-04-04	49.3000	49.5050	48.7800	48.8400	-0.123%	3,383,396	+5.467%
2024-04-03	49.1800	49.4100	48.7800	48.9000	-0.751%	2,640,926	+5.337%
2024-04-02	49.0400	49.4200	48.6400	49.2700	-0.142%	2,180,359	+4.546%
2024-04-01	49.2500	49.4001	48.8900	49.3400	-0.222%	2,278,233	+4.398%
2024-03-28	48.8800	49.5050	48.6900	49.4500	+0.508%	1,978,346	+4.166%
2024-03-27	49.2800	49.5000	48.4700	49.2000	-0.284%	3,783,857	+4.695%
2024-03-26	49.0600	49.6700	48.8200	49.3400	+1.335%	3,521,790	+4.398%
2024-03-25	48.6800	49.0600	48.4730	48.6900	+0.975%	1,957,777	+5.792%
2024-03-22	48.9400	48.9400	48.2000	48.2200	-1.249%	1,739,529	+6.823%
2024-03-21	49.5400	49.6400	48.5250	48.8300	-1.234%	1,512,138	+5.488%
2024-03-20	48.8700	49.6560	48.7605	49.4400	+0.795%	1,461,147	+4.187%
2024-03-19	48.4600	49.2000	48.4200	49.0500	+1.364%	1,844,105	+5.015%
2024-03-18	48.2400	48.4700	47.8400	48.3900	-0.432%	1,789,616	+6.448%
2024-03-15	48.3000	48.9600	48.2700	48.6000	+1.398%	6,170,394	+5.988%
2024-03-14	47.2400	47.9700	47.1300	47.9300	+2.196%	2,266,655	+7.469%
2024-03-13	46.9700	47.3600	46.6200	46.9000	-0.021%	1,771,754	+9.829%
2024-03-12	46.3300	47.2250	46.0700	46.9100	+1.230%	2,665,598	+9.806%
2024-03-11	45.3000	46.6000	45.2500	46.3400	+1.712%	1,455,431	+11.157%
2024-03-08	45.8200	45.9800	45.4600	45.5600	+0.507%	1,730,638	+13.060%
2024-03-07	44.9200	45.4450	44.8500	45.3300	+2.464%	1,556,736	+13.633%
2024-03-06	45.0000	45.0300	44.0300	44.2400	-1.863%	1,971,097	+16.433%
2024-03-05	44.9100	45.3950	44.7500	45.0800	+0.245%	1,106,785	+14.264%
2024-03-04	45.3000	45.4900	44.9500	44.9700	-0.111%	1,480,079	+14.543%
2024-03-01	45.2600	45.6700	44.9350	45.0200	-0.596%	1,393,098	+14.416%
2024-02-29	45.4200	45.9600	45.2300	45.2900	+0.577%	4,401,719	+13.734%
2024-02-28	44.6500	45.2800	44.6200	45.0300	+0.806%	1,319,793	+14.390%
2024-02-27	44.1000	44.7550	43.9300	44.6700	+2.173%	2,140,032	+15.312%
2024-02-26	44.0600	44.1000	43.4700	43.7200	-0.433%	3,326,264	+17.818%
2024-02-23	44.0800	44.1900	43.7100	43.9100	-0.068%	917,147	+17.308%
2024-02-22	43.9600	44.1350	43.8400	43.9400	+0.434%	1,312,389	+17.228%
2024-02-21	43.8400	44.1300	43.5200	43.7500	-0.069%	1,378,418	+17.737%
2024-02-20	43.7300	44.2600	43.5900	43.7800	+0.160%	1,682,691	+17.656%
2024-02-16	43.4800	43.8600	43.3550	43.7100	+0.924%	1,652,119	+17.845%
2024-02-15	42.8200	43.3500	42.7600	43.3100	+1.619%	1,536,383	+18.933%
2024-02-14	42.4400	42.7150	41.9950	42.6200	+0.780%	1,588,931	+20.859%
2024-02-13	42.4700	42.6000	41.8300	42.2900	-0.867%	2,845,172	+21.802%
2024-02-12	42.7200	42.9950	42.6100	42.6600	+0.376%	1,756,913	+20.745%
2024-02-09	42.5800	42.7800	42.2300	42.5000	-0.747%	1,707,080	+21.200%
2024-02-08	41.6300	43.0100	41.4100	42.8200	+7.265%	4,201,915	+20.294%
2024-02-07	40.2500	40.3100	39.7754	39.9200	+4.040%	3,060,342	+29.033%
2024-02-06	38.7000	39.0700	38.3000	38.3700	-0.750%	2,255,964	+34.246%
2024-02-05	38.6700	38.9500	38.5100	38.6600	-0.438%	1,939,043	+33.238%
2024-02-02	39.2500	39.4200	38.7500	38.8300	-1.020%	2,994,048	+32.655%
2024-02-01	40.0000	40.1400	39.1100	39.2300	-2.558%	2,678,681	+31.303%
2024-01-31	40.9100	41.0900	39.9300	40.2600	-2.730%	2,485,877	+27.943%
2024-01-30	41.7400	41.8700	41.3150	41.3900	-1.005%	2,022,088	+24.450%
2024-01-29	41.7700	41.9400	41.4900	41.8100	-1.368%	2,519,663	+23.200%
2024-01-26	43.1200	43.2500	42.2450	42.3900	-0.094%	1,777,276	+21.515%
2024-01-25	42.1500	42.6400	41.9500	42.4300	+3.995%	2,965,858	+21.400%
2024-01-24	40.8600	41.0400	40.6350	40.8000	+0.915%	1,675,391	+26.250%
2024-01-23	40.3500	40.5400	40.2300	40.4300	+1.176%	1,900,357	+27.405%
2024-01-22	40.0200	40.0450	39.7346	39.9600	-0.075%	2,114,827	+28.904%
2024-01-19	40.4800	40.4800	39.9400	39.9900	-1.235%	1,983,849	+28.807%
2024-01-18	40.4100	40.7100	40.2050	40.4900	0.000%	3,214,659	+27.217%
2024-01-17	40.9500	41.0350	40.4800	40.4900	-1.819%	1,814,123	+27.217%
2024-01-16	41.2900	41.4909	40.9600	41.2400	-1.079%	1,644,364	+24.903%
2024-01-12	41.7900	41.9900	41.4900	41.6900	+0.361%	1,581,994	+23.555%
2024-01-11	41.6600	41.8600	41.2800	41.5400	-0.764%	1,590,494	+24.001%
2024-01-10	42.0500	42.1850	41.7000	41.8600	-0.759%	1,124,869	+23.053%
2024-01-09	42.2600	42.3500	41.9400	42.1800	-1.009%	1,049,107	+22.119%
2024-01-08	42.0100	42.7050	41.9800	42.6100	+1.670%	1,749,045	+20.887%
2024-01-05	41.4000	42.2700	41.2203	41.9100	-0.593%	3,132,583	+22.906%
2024-01-04	41.7200	42.2300	41.7200	42.1600	+1.322%	2,404,238	+22.177%
2024-01-03	41.3500	41.9900	41.3350	41.6100	-0.407%	2,131,136	+23.792%
2024-01-02	41.5200	41.8200	41.2700	41.7800	+0.626%	3,552,357	+23.289%
2023-12-29	41.9000	42.1300	41.3200	41.5200	-1.425%	1,868,852	+24.061%
2023-12-28	42.5000	42.6300	41.9900	42.1200	-1.474%	1,250,572	+22.293%
2023-12-27	42.1200	42.7600	42.1000	42.7500	+1.472%	2,287,420	+20.491%
2023-12-26	41.6300	42.2100	41.6300	42.1300	+0.910%	1,087,994	+22.264%
2023-12-22	41.8900	42.1700	41.5900	41.7500	-0.382%	2,278,306	+23.377%
2023-12-21	43.1200	43.4800	41.7400	41.9100	-2.353%	4,772,675	+22.906%
2023-12-20	43.1200	43.5000	42.8700	42.9200	-0.832%	2,964,062	+20.014%
2023-12-19	43.2400	43.5800	42.9650	43.2800	+1.098%	2,903,014	+19.016%
2023-12-18	43.1100	43.2100	42.6850	42.8100	+0.635%	2,581,105	+20.322%
2023-12-15	43.0800	43.2950	42.1650	42.5400	-1.414%	5,480,641	+21.086%
2023-12-14	43.0500	43.4700	42.7850	43.1500	+3.353%	2,933,055	+19.374%
2023-12-13	40.6700	42.0750	40.5700	41.7500	+2.529%	2,705,721	+23.377%
2023-12-12	41.0500	41.2285	40.5800	40.7200	-1.500%	2,577,872	+26.498%
2023-12-11	41.3500	41.6800	41.0900	41.3400	+0.437%	2,602,984	+24.601%
2023-12-08	40.9800	41.3794	40.9800	41.1600	+0.464%	2,190,000	+25.146%
2023-12-07	41.2300	41.4740	40.4650	40.9700	+0.540%	3,130,108	+25.726%
2023-12-06	40.8100	41.0700	40.5550	40.7500	+0.742%	3,412,533	+26.405%
2023-12-05	41.0200	41.1200	40.4500	40.4500	-2.647%	2,656,650	+27.342%
2023-12-04	41.5000	41.7350	41.2900	41.5500	-0.431%	3,637,609	+23.971%
2023-12-01	41.2400	42.4550	41.1700	41.7300	+1.360%	2,898,237	+23.436%
2023-11-30	40.9300	41.6100	40.7900	41.1700	+2.668%	5,422,347	+25.115%
2023-11-29	39.0800	40.1800	38.8900	40.1000	+4.400%	2,927,565	+28.454%
2023-11-28	38.7000	38.8100	38.2550	38.4100	+1.319%	5,333,804	+34.106%
2023-11-27	37.6200	38.3900	37.3800	37.9100	+0.584%	4,814,116	+35.874%
2023-11-24	37.6800	38.0550	37.4900	37.6900	+2.113%	2,938,224	+36.668%
2023-11-22	36.5900	37.1850	36.5900	36.9100	+1.624%	2,209,671	+39.556%
2023-11-21	37.1100	37.2800	36.1900	36.3200	-1.008%	4,543,090	+41.823%
2023-11-20	37.8300	38.0100	36.6600	36.6900	-3.218%	2,811,245	+40.392%
2023-11-17	38.1300	38.2700	37.8190	37.9100	+0.851%	1,743,479	+35.874%
2023-11-16	38.2100	38.2300	37.4100	37.5900	-2.868%	1,584,863	+37.031%
2023-11-15	38.8300	39.1800	38.6400	38.7000	+0.598%	2,013,161	+33.101%
2023-11-14	37.9900	38.5350	37.9900	38.4700	+2.532%	2,142,401	+33.897%
2023-11-13	38.0200	38.1950	37.3450	37.5200	-1.857%	1,778,154	+37.287%
2023-11-10	37.9200	38.2800	37.8450	38.2300	-0.443%	2,039,898	+34.737%
2023-11-09	38.2000	38.5700	37.8400	38.4000	+2.592%	2,217,717	+34.141%
2023-11-08	37.7500	37.7500	37.3100	37.4300	-0.187%	1,638,472	+37.617%
2023-11-07	37.6200	37.9500	37.4900	37.5000	-0.872%	2,425,700	+37.360%
2023-11-06	37.9000	38.0400	37.6500	37.8300	-0.053%	1,790,852	+36.162%
2023-11-03	37.4700	38.0500	37.4600	37.8500	+2.436%	1,309,862	+36.090%
2023-11-02	36.9200	37.2400	36.7200	36.9500	+2.100%	2,127,974	+39.405%
2023-11-01	36.3200	36.7000	36.0300	36.1900	+0.724%	1,808,796	+42.332%
2023-10-31	35.5800	36.2900	35.5800	35.9300	+1.411%	1,779,031	+43.362%
2023-10-30	35.5000	35.7350	35.3800	35.4300	+0.653%	1,189,949	+45.385%
2023-10-27	35.2800	35.8300	35.0500	35.2000	-0.114%	1,588,667	+46.335%
2023-10-26	34.7600	35.5400	34.6000	35.2400	+1.761%	1,962,530	+46.169%
2023-10-25	34.5300	34.9200	34.4950	34.6300	-0.259%	1,320,986	+48.744%
2023-10-24	34.5100	34.8600	34.4150	34.7200	+2.813%	1,743,368	+48.358%
2023-10-23	34.0800	34.4550	33.5300	33.7700	-1.603%	2,195,296	+52.532%
2023-10-20	35.3800	35.4800	34.0600	34.3200	-2.886%	3,301,833	+50.087%
2023-10-19	36.5700	36.8000	35.3200	35.3400	-4.847%	2,835,055	+45.756%
2023-10-18	37.7500	38.2000	36.8050	37.1400	-0.027%	2,480,245	+38.691%
2023-10-17	36.5700	37.2000	36.5500	37.1500	+0.324%	1,707,409	+38.654%
2023-10-16	36.8600	37.1600	36.8097	37.0300	+0.244%	1,508,099	+39.103%
2023-10-13	37.0000	37.1700	36.6900	36.9400	+0.408%	1,758,726	+39.442%
2023-10-12	37.2000	37.2900	36.6550	36.7900	-1.314%	2,123,149	+40.011%
2023-10-11	37.0800	37.3200	36.8600	37.2800	+0.811%	2,433,334	+38.171%
2023-10-10	36.9800	37.3600	36.8500	36.9800	+1.566%	2,117,586	+39.292%
2023-10-09	35.9000	36.4700	35.8450	36.4100	+0.971%	1,416,004	+41.472%
2023-10-06	36.1600	36.6700	36.0400	36.0600	+0.530%	3,067,364	+42.845%
2023-10-05	36.2900	36.7101	35.8400	35.8700	-1.483%	3,489,127	+43.602%
2023-10-04	36.2000	36.4600	35.9500	36.4100	+2.333%	4,405,190	+41.472%
2023-10-03	34.9900	35.6550	34.9500	35.5800	-0.084%	3,944,630	+44.772%
2023-10-02	35.5200	35.9200	35.4100	35.6100	-0.531%	4,543,410	+44.650%
2023-09-29	36.3200	36.4100	35.6650	35.8000	-1.078%	3,005,412	+43.883%
2023-09-28	35.8200	36.2900	35.6200	36.1900	+1.231%	1,986,828	+42.332%
2023-09-27	35.7400	36.0300	35.4700	35.7500	+0.281%	2,346,240	+44.084%
2023-09-26	35.8600	36.1300	35.5500	35.6500	-0.807%	3,635,751	+44.488%
2023-09-25	35.2900	36.2150	35.2000	35.9400	+1.986%	3,099,313	+43.322%
2023-09-22	35.3300	35.8600	35.1800	35.2400	+0.256%	3,297,411	+46.169%
2023-09-21	35.6200	35.8300	35.1100	35.1500	-1.070%	2,790,385	+46.543%
2023-09-20	36.6500	36.7900	35.5250	35.5300	-3.687%	5,787,821	+44.976%
2023-09-19	37.3500	37.5400	36.7600	36.8900	+0.958%	4,901,958	+39.631%
2023-09-18	36.6600	36.9500	36.4500	36.5400	+0.027%	4,117,893	+40.969%
2023-09-15	36.8600	37.3900	36.5300	36.5300	-0.788%	5,720,864	+41.007%
2023-09-14	36.7000	37.0400	36.2800	36.8200	+2.935%	8,124,032	+39.897%
2023-09-13	35.3400	36.1000	35.1900	35.7700	+2.200%	8,255,321	+44.003%
2023-09-12	36.1600	36.5296	34.9647	35.0000	+2.760%	15,031,121	+47.171%
2023-09-11	34.7600	34.9000	34.0500	34.0600	-1.475%	3,194,162	+51.233%
2023-09-08	32.3900	34.6600	32.3900	34.5700	+4.033%	5,928,740	+49.002%
2023-09-07	33.7500	34.0500	32.9400	33.2300	+4.235%	9,565,725	+55.011%
2023-09-06	31.9500	32.5050	31.7950	31.8800	-0.530%	2,421,704	+61.575%
2023-09-05	32.6400	32.7400	32.0100	32.0500	-2.435%	1,547,646	+60.718%
2023-09-01	32.9000	33.2000	32.8150	32.8500	+0.428%	1,332,347	+56.804%
2023-08-31	32.6200	32.7400	32.4350	32.7100	+0.677%	1,814,969	+57.475%
2023-08-30	32.6700	32.7800	32.4350	32.4900	-0.824%	1,089,220	+58.541%
2023-08-29	32.4200	32.7700	32.3200	32.7600	+1.393%	1,390,975	+57.234%
2023-08-28	32.0200	32.5599	31.9900	32.3100	+1.700%	1,801,112	+59.424%
2023-08-25	31.8400	32.0000	31.5500	31.7700	+0.347%	1,299,361	+62.134%
2023-08-24	32.0100	32.3100	31.6450	31.6600	-1.278%	1,678,710	+62.697%
2023-08-23	31.7500	32.1600	31.6400	32.0700	+1.327%	1,708,408	+60.617%
2023-08-22	31.5400	31.7700	31.3550	31.6500	+0.412%	1,514,633	+62.749%
2023-08-21	32.0100	32.0100	31.2350	31.5200	-1.837%	1,604,704	+63.420%
2023-08-18	31.9800	32.5100	31.9300	32.1100	-1.078%	1,777,259	+60.417%
2023-08-17	32.6700	32.8870	32.3300	32.4600	+0.185%	1,672,142	+58.688%
2023-08-16	32.6400	32.8650	32.3500	32.4000	-1.159%	1,818,986	+58.981%
2023-08-15	33.0400	33.1150	32.7500	32.7800	-2.003%	1,558,785	+57.138%
2023-08-14	33.8000	33.8000	33.2700	33.4500	-1.152%	1,597,536	+53.991%
2023-08-11	33.8100	34.2300	33.6900	33.8400	-0.529%	1,876,859	+52.216%
2023-08-10	34.3800	34.4900	33.8200	34.0200	-0.584%	2,453,606	+51.411%
2023-08-09	34.5200	34.7400	34.2000	34.2200	-1.638%	1,810,138	+50.526%
2023-08-08	34.0800	34.8600	33.8000	34.7900	+1.075%	2,544,005	+48.060%
2023-08-07	33.9800	34.7200	33.9700	34.4200	+1.564%	2,975,663	+49.651%
2023-08-04	34.7400	35.0450	33.8700	33.8900	-1.910%	4,025,307	+51.992%
2023-08-03	33.9000	35.6300	33.1050	34.5500	+6.177%	7,024,910	+49.088%
2023-08-02	32.7600	33.1600	32.2700	32.5400	-0.702%	4,003,636	+58.297%
2023-08-01	33.1000	33.1900	32.6450	32.7700	-1.562%	2,085,994	+57.186%
2023-07-31	33.2000	33.4800	33.1150	33.2900	+0.879%	1,840,633	+54.731%
2023-07-28	33.1300	33.2700	32.8300	33.0000	+1.570%	2,383,933	+56.091%
2023-07-27	32.5600	33.5650	32.3500	32.4900	+0.651%	4,001,982	+58.541%
2023-07-26	31.9400	32.5900	31.6700	32.2800	+0.686%	2,943,265	+59.572%
2023-07-25	30.8700	32.5700	30.8700	32.0600	+4.226%	4,708,726	+60.667%
2023-07-24	30.5100	30.8100	30.4550	30.7600	+1.318%	1,614,859	+67.458%
2023-07-21	30.3500	30.4500	30.0100	30.3600	+0.033%	1,319,440	+69.664%
2023-07-20	30.4800	30.5200	30.0950	30.3500	+0.430%	1,486,262	+69.720%
2023-07-19	29.8300	30.2400	29.7700	30.2200	+1.546%	1,600,429	+70.450%
2023-07-18	29.4600	30.1800	29.3800	29.7600	+1.190%	1,697,315	+73.085%
2023-07-17	29.5200	29.6975	29.3750	29.4100	-1.076%	1,408,274	+75.145%
2023-07-14	29.8900	29.8900	29.3100	29.7300	-0.435%	1,942,347	+73.259%
2023-07-13	29.7300	30.1200	29.6700	29.8600	+0.471%	1,674,073	+72.505%
2023-07-12	30.1300	30.3900	29.5650	29.7200	+0.575%	1,963,626	+73.318%
2023-07-11	28.9700	29.5800	28.9700	29.5500	+2.711%	2,397,280	+74.315%
2023-07-10	28.3600	29.2300	28.3100	28.7700	-0.793%	2,146,339	+79.041%
2023-07-07	28.4100	29.6195	28.4100	29.0000	+1.933%	3,299,985	+77.621%
2023-07-06	28.2000	28.5400	27.8600	28.4500	+0.176%	3,037,263	+81.054%
2023-07-05	28.6600	28.7900	28.2610	28.4000	-3.105%	3,676,120	+81.373%
2023-07-03	29.0700	29.5500	28.9110	29.3100	+0.826%	944,880	+75.742%
2023-06-30	29.0000	29.2500	28.4700	29.0700	+1.360%	2,155,486	+77.193%
2023-06-29	28.1700	28.7300	28.1310	28.6800	+1.594%	2,546,884	+79.603%
2023-06-28	28.6800	28.6800	27.8200	28.2300	-1.638%	2,589,708	+82.465%
2023-06-27	28.4700	29.0600	28.0600	28.7000	+1.021%	2,354,606	+79.477%
2023-06-26	27.3800	28.4100	27.3250	28.4100	+4.333%	3,262,710	+81.309%
2023-06-23	27.1600	27.5700	27.1200	27.2300	-1.412%	3,563,100	+89.166%
2023-06-22	27.9000	27.9000	27.2000	27.6200	-1.952%	2,069,040	+86.495%
2023-06-21	28.4000	28.6200	27.8350	28.1700	-1.469%	2,381,911	+82.854%
2023-06-20	29.0500	29.2500	28.4700	28.5900	-3.019%	2,922,362	+80.168%
2023-06-16	29.2300	29.4850	28.9806	29.4800	+1.063%	4,474,354	+74.729%
2023-06-15	29.0200	29.3550	28.7700	29.1700	-0.205%	2,093,822	+76.586%
2023-06-14	29.8800	30.2900	29.1800	29.2300	-1.549%	2,805,548	+76.223%
2023-06-13	29.4700	30.1000	29.3600	29.6900	+1.504%	3,221,756	+73.493%
2023-06-12	29.3800	29.4700	28.9100	29.2500	-1.216%	2,563,351	+76.103%
2023-06-09	30.0000	30.0000	29.5400	29.6100	-0.638%	2,038,013	+73.961%
2023-06-08	30.3900	30.4150	29.7850	29.8000	-1.909%	2,988,424	+72.852%
2023-06-07	29.4400	30.5000	29.2200	30.3800	+3.828%	2,631,870	+69.552%
2023-06-06	28.4500	29.4400	28.4500	29.2600	+2.308%	2,849,632	+76.042%
2023-06-05	29.0300	29.0400	28.4200	28.6000	-0.901%	2,972,117	+80.105%
2023-06-02	28.0000	29.1200	28.0000	28.8600	+4.869%	2,169,776	+78.482%
2023-06-01	28.0800	28.1500	27.3200	27.5200	-1.749%	3,186,428	+87.173%
2023-05-31	28.3200	28.5400	27.7700	28.0100	-2.097%	4,684,520	+83.899%
2023-05-30	28.5200	28.7950	28.3215	28.6100	+0.492%	2,915,090	+80.042%
2023-05-26	27.9500	28.5200	27.9500	28.4700	+2.521%	3,476,088	+80.927%
2023-05-25	27.7200	28.0100	27.2800	27.7700	-0.608%	3,289,052	+85.488%
2023-05-24	28.0400	28.1200	27.6400	27.9400	-0.852%	2,133,629	+84.359%
2023-05-23	27.9800	28.6800	27.8900	28.1800	+0.571%	3,224,080	+82.789%
2023-05-22	27.6700	28.0600	27.3500	28.0200	+0.864%	2,978,768	+83.833%
2023-05-19	27.8600	27.9800	27.5500	27.7800	+0.689%	2,453,361	+85.421%
2023-05-18	27.2400	27.6250	27.0100	27.5900	+0.547%	1,686,372	+86.698%
2023-05-17	27.0900	27.5000	26.8500	27.4400	+2.083%	1,416,653	+87.719%
2023-05-16	27.6100	27.7200	26.8800	26.8800	-3.518%	2,529,483	+91.629%
2023-05-15	27.7400	28.0050	27.4300	27.8600	+0.905%	1,819,680	+84.889%
2023-05-12	27.8500	27.9350	27.3000	27.6100	-0.036%	2,010,634	+86.563%
2023-05-11	27.7200	28.0050	27.4900	27.6200	-0.968%	1,812,798	+86.495%
2023-05-10	27.6300	27.9400	27.1900	27.8900	+0.759%	2,965,078	+84.690%
2023-05-09	28.0000	28.1200	27.6090	27.6800	-1.774%	2,579,365	+86.091%
2023-05-08	28.5100	28.6600	28.0450	28.1800	-0.949%	2,090,141	+82.789%
2023-05-05	28.4900	28.7292	28.2000	28.4500	+0.388%	2,597,786	+81.054%
2023-05-04	29.3100	29.8900	28.1400	28.3400	-1.938%	6,861,149	+81.757%
2023-05-03	29.4100	29.7600	28.8550	28.9000	-1.432%	2,686,452	+78.235%
2023-05-02	30.0600	30.0600	28.7600	29.3200	-2.688%	1,936,158	+75.682%
2023-05-01	29.8800	30.3900	29.8300	30.1300	+0.668%	1,996,885	+70.959%
2023-04-28	29.5700	30.3050	29.3900	29.9300	+1.976%	1,698,480	+72.102%
2023-04-27	29.2900	29.3800	28.7250	29.3500	+0.894%	3,123,080	+75.503%
2023-04-26	29.3000	29.5700	28.8800	29.0900	-1.457%	3,248,841	+77.071%
2023-04-25	29.7400	30.2500	29.4850	29.5200	-4.342%	2,303,133	+74.492%
2023-04-24	30.8100	30.9779	30.6950	30.8600	+0.227%	1,518,698	+66.915%
2023-04-21	31.0200	31.1377	30.4800	30.7900	-0.901%	1,987,417	+67.295%
2023-04-20	31.2900	31.2900	30.7800	31.0700	+0.778%	2,282,136	+65.787%
2023-04-19	30.6000	31.0000	30.2450	30.8300	+0.522%	1,605,809	+67.078%
2023-04-18	30.6500	30.7900	30.3477	30.6700	+0.033%	1,507,276	+67.949%
2023-04-17	30.1800	30.6700	30.0500	30.6600	+1.590%	1,131,317	+68.004%
2023-04-14	30.2300	30.4400	29.9350	30.1800	-0.626%	1,269,379	+70.676%
2023-04-13	30.1400	30.5400	29.8050	30.3700	+0.630%	1,461,120	+69.608%
2023-04-12	30.7600	30.9100	30.0650	30.1800	-1.049%	1,480,493	+70.676%
2023-04-11	30.4000	30.7850	30.1100	30.5000	+1.262%	1,448,447	+68.885%
2023-04-10	29.8700	30.3000	29.7100	30.1200	+0.200%	1,865,634	+71.016%
2023-04-06	30.1200	30.2850	29.8950	30.0600	+0.067%	1,659,443	+71.357%
2023-04-05	29.7200	30.0500	29.6200	30.0400	+0.133%	1,874,309	+71.471%
2023-04-04	30.4900	30.5300	29.7400	30.0000	-1.704%	1,919,620	+71.700%
2023-04-03	30.6400	31.1100	30.4800	30.5200	+0.164%	2,026,563	+68.775%
2023-03-31	30.0600	30.5000	30.0100	30.4700	+2.111%	1,871,729	+69.052%
2023-03-30	30.1300	30.2250	29.7500	29.8400	+0.303%	1,776,649	+72.621%
2023-03-29	29.4400	29.8800	29.3200	29.7500	+2.269%	1,871,320	+73.143%
2023-03-28	28.7800	29.2400	28.7750	29.0900	+0.902%	1,384,173	+77.071%
2023-03-27	29.0400	29.2100	28.6300	28.8300	+0.769%	2,084,948	+78.668%
2023-03-24	28.1000	28.7314	27.8350	28.6100	+0.704%	2,358,416	+80.042%
2023-03-23	28.5500	29.0600	28.1450	28.4100	-0.421%	2,720,510	+81.309%
2023-03-22	28.5700	29.4000	28.4950	28.5300	-0.105%	3,676,910	+80.547%
2023-03-21	28.9000	29.0000	28.4500	28.5600	+0.670%	2,122,883	+80.357%
2023-03-20	27.8000	28.6100	27.7000	28.3700	+4.802%	3,043,319	+81.565%
2023-03-17	27.5800	27.6800	26.8400	27.0700	-2.591%	6,977,290	+90.284%
2023-03-16	27.0000	28.0500	26.9800	27.7900	+0.944%	3,172,622	+85.354%
2023-03-15	27.4700	27.7600	27.1500	27.5300	-2.858%	2,856,251	+87.105%
2023-03-14	29.1900	29.3500	28.0600	28.3400	-0.317%	3,337,685	+81.757%
2023-03-13	29.2000	29.3300	28.3700	28.4300	-4.629%	4,337,972	+81.182%
2023-03-10	30.5800	30.5900	29.4950	29.8100	-2.931%	2,017,343	+72.794%
2023-03-09	31.6600	31.7300	30.6135	30.7100	-2.353%	1,719,009	+67.730%
2023-03-08	31.2200	31.4500	31.0450	31.4500	+0.640%	2,000,891	+63.784%
2023-03-07	31.7900	32.0400	31.2150	31.2500	-2.160%	2,167,394	+64.832%
2023-03-06	32.8800	32.9650	31.9250	31.9400	-3.153%	2,638,870	+61.271%
2023-03-03	32.6600	33.0800	32.3800	32.9800	+2.042%	2,313,618	+56.186%
2023-03-02	31.8200	32.3700	31.7300	32.3200	+1.190%	1,307,250	+59.375%
2023-03-01	31.2600	32.2900	31.2200	31.9400	+1.720%	1,582,352	+61.271%
2023-02-28	31.5000	31.7300	31.3900	31.4000	-0.759%	2,111,731	+64.045%
2023-02-27	32.0600	32.2500	31.5400	31.6400	-0.032%	1,561,256	+62.800%
2023-02-24	31.2500	31.6600	30.8800	31.6500	-0.346%	2,033,722	+62.749%
2023-02-23	31.8200	32.0500	31.3300	31.7600	+0.666%	1,431,545	+62.185%
2023-02-22	31.0700	31.8100	30.9500	31.5500	+1.939%	2,244,538	+63.265%
2023-02-21	32.1400	32.2800	30.7710	30.9500	-4.916%	2,916,778	+66.430%
2023-02-17	33.0700	33.0700	32.4700	32.5500	-1.632%	2,427,393	+58.249%
2023-02-16	33.0000	33.4800	32.8800	33.0900	-0.898%	1,772,426	+55.666%
2023-02-15	32.6300	33.4400	32.6300	33.3900	+1.182%	1,717,738	+54.268%
2023-02-14	33.0100	33.3300	32.8000	33.0000	-0.121%	2,116,172	+56.091%
2023-02-13	33.0300	33.2400	32.8600	33.0400	-0.060%	2,957,325	+55.902%
2023-02-10	32.4300	33.1600	32.3700	33.0600	+1.287%	2,050,026	+55.808%
2023-02-09	32.9500	33.0700	32.4000	32.6400	-0.790%	2,935,658	+57.813%
2023-02-08	33.0700	33.2600	32.7350	32.9000	-1.585%	2,792,207	+56.565%
2023-02-07	33.8100	34.0000	33.0400	33.4300	-2.137%	3,305,560	+54.083%
2023-02-06	34.4700	34.6500	33.9550	34.1600	-2.092%	1,979,036	+50.790%
2023-02-03	35.2500	35.5600	34.8300	34.8900	-1.635%	2,393,884	+47.635%
2023-02-02	34.5100	36.0979	34.5100	35.4700	+3.502%	5,042,977	+45.221%
2023-02-01	33.2900	34.7050	32.8300	34.2700	-12.666%	10,758,019	+50.306%
2023-01-31	38.0600	39.3000	37.9300	39.2400	+4.920%	3,248,357	+31.269%
2023-01-30	37.6100	38.1000	37.3400	37.4000	-1.631%	2,398,599	+37.727%
2023-01-27	38.1000	38.4600	37.9100	38.0200	-0.079%	932,443	+35.481%
2023-01-26	36.8100	38.1200	36.8100	38.0500	+3.735%	1,450,961	+35.375%
2023-01-25	36.1800	36.6800	35.8800	36.6800	+0.466%	1,252,480	+40.431%
2023-01-24	36.9500	37.0600	36.1262	36.5100	-1.298%	1,107,847	+41.085%
2023-01-23	37.2200	37.3300	36.7250	36.9900	-0.404%	1,898,430	+39.254%
2023-01-20	36.5900	37.2010	36.1100	37.1400	+1.893%	1,334,087	+38.691%
2023-01-19	36.0000	36.5400	35.8300	36.4500	+0.220%	1,459,073	+41.317%
2023-01-18	37.2300	37.3500	36.3400	36.3700	-1.968%	1,390,690	+41.628%
2023-01-17	37.6100	37.7800	36.7900	37.1000	-1.251%	1,319,635	+38.841%
2023-01-13	36.9800	37.5800	36.8500	37.5700	+0.508%	862,560	+37.104%

document.getElementById("k5SyF2").onerror = function(){this.style.display='none';}; .dark-mode .zZBDPY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zZBDPY{ color: #333333; background-color: white; border: 2px solid #333333; }WRKWestRock Companystock NYSE

WRK
WestRock Company
stock NYSE