WestRock Co (WRK) Historical Stock Data
51.51 ↑0.00 (0.00%)
As of July 5, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WRK is down -0.03% a day on average. There have been 15 days where WestRock Co closed green and 15 days where WRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 50.78 | 51.51 | ↑$0.73 (1.44%) | 50.51 | 52.16 | 11.86M |
| 2024-07-03 | 49.55 | 49.75 | ↑$0.20 (0.40%) | 49.36 | 50.23 | 4.44M |
| 2024-07-02 | 48.81 | 48.79 | ↓$0.02 (-0.04%) | 48.18 | 49.36 | 22.27M |
| 2024-07-01 | 50.82 | 49.57 | ↓$1.25 (-2.46%) | 49.25 | 50.90 | 6.83M |
| 2024-06-28 | 49.54 | 50.26 | ↑$0.72 (1.45%) | 49.50 | 50.26 | 6.22M |
| 2024-06-27 | 49.41 | 49.74 | ↑$0.33 (0.67%) | 48.85 | 49.76 | 3.96M |
| 2024-06-26 | 49.80 | 49.70 | ↓$0.10 (-0.20%) | 49.31 | 49.89 | 2.85M |
| 2024-06-25 | 51.27 | 50.21 | ↓$1.06 (-2.07%) | 50.17 | 51.30 | 4.02M |
| 2024-06-24 | 50.44 | 51.09 | ↑$0.65 (1.29%) | 50.15 | 51.15 | 4.42M |
| 2024-06-21 | 51.09 | 50.71 | ↓$0.38 (-0.74%) | 50.52 | 51.30 | 3.66M |
| 2024-06-20 | 52.20 | 52.19 | ↓$0.01 (-0.02%) | 51.76 | 52.54 | 3.50M |
| 2024-06-18 | 50.71 | 49.70 | ↓$1.01 (-1.99%) | 49.30 | 50.78 | 3.83M |
| 2024-06-17 | 49.55 | 49.99 | ↑$0.44 (0.89%) | 49.40 | 50.12 | 1.47M |
| 2024-06-14 | 49.91 | 49.66 | ↓$0.25 (-0.50%) | 49.22 | 49.99 | 2.03M |
| 2024-06-13 | 49.72 | 50.44 | ↑$0.72 (1.45%) | 48.78 | 50.49 | 3.76M |
| 2024-06-12 | 50.54 | 49.37 | ↓$1.17 (-2.31%) | 49.32 | 50.77 | 1.87M |
| 2024-06-11 | 50.55 | 50.14 | ↓$0.41 (-0.81%) | 50.02 | 50.78 | 2.17M |
| 2024-06-10 | 50.90 | 50.50 | ↓$0.40 (-0.79%) | 50.40 | 50.92 | 1.76M |
| 2024-06-07 | 51.62 | 51.86 | ↑$0.24 (0.46%) | 51.50 | 52.01 | 1.54M |
| 2024-06-06 | 52.65 | 52.24 | ↓$0.41 (-0.78%) | 51.94 | 52.92 | 2.07M |
| 2024-06-05 | 53.42 | 53.60 | ↑$0.18 (0.34%) | 52.98 | 53.68 | 2.29M |
| 2024-06-04 | 53.88 | 54.01 | ↑$0.13 (0.24%) | 53.54 | 54.34 | 2.10M |
| 2024-06-03 | 54.21 | 54.74 | ↑$0.53 (0.98%) | 53.80 | 54.83 | 1.80M |
| 2024-05-31 | 53.75 | 53.64 | ↓$0.11 (-0.20%) | 52.98 | 53.98 | 2.93M |
| 2024-05-30 | 53.80 | 54.24 | ↑$0.44 (0.82%) | 53.46 | 54.37 | 1.44M |
| 2024-05-29 | 53.14 | 53.43 | ↑$0.29 (0.55%) | 53.10 | 53.53 | 1.20M |
| 2024-05-28 | 53.85 | 53.32 | ↓$0.53 (-0.98%) | 53.20 | 53.86 | 669.89K |
| 2024-05-24 | 53.40 | 54.13 | ↑$0.73 (1.37%) | 53.31 | 54.14 | 1.10M |
| 2024-05-23 | 53.12 | 53.02 | ↓$0.10 (-0.19%) | 52.99 | 53.45 | 1.58M |
| 2024-05-22 | 52.53 | 52.95 | ↑$0.42 (0.80%) | 52.53 | 53.15 | 0.93M |
Create an account or log in to view more rows.
$WRK now I buy
$WRK oversold! Buy the dip
$WRK prepare your cash to buy dip
$WRK Tomorrow
$WRK last chance to load imo
$WRK Monday I'm out Apes
going to enjoy these gains
$WRK bull flag
breakout!
$WRK we going up from here
$WRK dont be a POS today
$WRK Shorts are calling in all the favors