WestRock Co (WRK) Historical Stock Data
51.51 ↑0.40 (0.77%)
As of May 3, 2024, 1:44pm EST.
Historical Data
In the past 30 trading days, WRK is down -0.24% a day on average. There have been 12 days where WestRock Co closed green and 18 days where WRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 50.08 | 51.11 | ↑$1.03 (2.06%) | 50.08 | 51.43 | 4.34M |
| 2024-05-01 | 47.92 | 47.90 | ↓$0.02 (-0.04%) | 47.69 | 48.39 | 1.09M |
| 2024-04-30 | 48.32 | 47.96 | ↓$0.36 (-0.75%) | 47.93 | 48.67 | 1.21M |
| 2024-04-29 | 48.18 | 48.54 | ↑$0.36 (0.75%) | 48.06 | 48.55 | 1.68M |
| 2024-04-26 | 47.33 | 47.25 | ↓$0.08 (-0.17%) | 47.13 | 47.73 | 1.82M |
| 2024-04-25 | 46.86 | 46.81 | ↓$0.05 (-0.11%) | 46.41 | 47.15 | 2.28M |
| 2024-04-24 | 47.25 | 47.48 | ↑$0.23 (0.49%) | 46.99 | 47.53 | 1.67M |
| 2024-04-23 | 47.98 | 47.10 | ↓$0.88 (-1.83%) | 47.09 | 48.24 | 1.72M |
| 2024-04-22 | 48.23 | 48.07 | ↓$0.16 (-0.33%) | 47.98 | 48.49 | 0.98M |
| 2024-04-19 | 48.04 | 47.99 | ↓$0.05 (-0.10%) | 47.80 | 48.38 | 1.77M |
| 2024-04-18 | 47.76 | 47.57 | ↓$0.19 (-0.40%) | 47.37 | 48.01 | 1.60M |
| 2024-04-17 | 48.02 | 47.23 | ↓$0.79 (-1.65%) | 47.18 | 48.05 | 1.80M |
| 2024-04-16 | 47.24 | 47.21 | ↓$0.03 (-0.06%) | 46.81 | 47.38 | 1.67M |
| 2024-04-15 | 49.16 | 47.50 | ↓$1.66 (-3.38%) | 47.25 | 49.17 | 1.80M |
| 2024-04-12 | 48.76 | 47.99 | ↓$0.77 (-1.58%) | 47.79 | 49.10 | 1.28M |
| 2024-04-11 | 49.01 | 49.14 | ↑$0.13 (0.27%) | 48.93 | 49.54 | 1.27M |
| 2024-04-10 | 48.59 | 49.10 | ↑$0.51 (1.05%) | 48.44 | 49.20 | 1.32M |
| 2024-04-09 | 49.20 | 49.15 | ↓$0.05 (-0.10%) | 49.08 | 49.39 | 1.45M |
| 2024-04-08 | 49.18 | 49.25 | ↑$0.07 (0.14%) | 48.99 | 49.27 | 1.55M |
| 2024-04-05 | 48.56 | 48.90 | ↑$0.34 (0.70%) | 48.53 | 49.11 | 1.19M |
| 2024-04-04 | 49.30 | 48.84 | ↓$0.46 (-0.93%) | 48.79 | 49.50 | 3.38M |
| 2024-04-03 | 49.18 | 48.90 | ↓$0.28 (-0.57%) | 48.79 | 49.41 | 2.64M |
| 2024-04-02 | 49.04 | 49.27 | ↑$0.23 (0.47%) | 48.65 | 49.42 | 2.18M |
| 2024-04-01 | 49.25 | 49.34 | ↑$0.09 (0.18%) | 48.89 | 49.40 | 1.83M |
| 2024-03-28 | 48.88 | 49.45 | ↑$0.57 (1.17%) | 48.69 | 49.51 | 1.74M |
| 2024-03-27 | 49.28 | 49.20 | ↓$0.08 (-0.16%) | 48.47 | 49.50 | 3.53M |
| 2024-03-26 | 49.06 | 49.34 | ↑$0.28 (0.57%) | 48.82 | 49.67 | 2.62M |
| 2024-03-25 | 48.68 | 48.69 | ↑$0.01 (0.02%) | 48.47 | 49.04 | 1.96M |
| 2024-03-22 | 48.94 | 48.22 | ↓$0.72 (-1.47%) | 48.20 | 48.94 | 1.74M |
| 2024-03-21 | 49.54 | 48.83 | ↓$0.71 (-1.43%) | 48.53 | 49.64 | 1.47M |
Create an account or log in to view more rows.
$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
$WRK There is nothing wrong with a decent pullback
$WRK Let it go...
$WRK push baby push!