Historical Data for Westrock Company (WRK)

$ 40.24   -0.16 (-0.40%) Volume: 1.69m 4:00 PM EDT 23-Oct-2020
After Hours:  $ 40.24 0.00 (0.00%) Volume: 73.67k 6:00 PM EDT 23-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 40.77 40.981 40.11 40.24 1.69m -0.16 -0.40% 40.24 68.25m 14,896
10/22/20 40.25 40.6799 40.03 40.40 1.6m 0.08 0.20% 40.40 64.81m 16,827
10/21/20 40.01 41.23 39.94 40.32 4.03m 0.20 0.50% 40.32 162.92m 33,891
10/20/20 41.42 41.64 39.64 40.12 2.4m -0.96 -2.34% 40.12 96.58m 23,908
10/19/20 41.14 42.04 40.79 41.08 3.74m 0.10 0.24% 41.08 154.61m 32,309
10/16/20 40.39 41.76 39.84 40.98 5m 1.34 3.38% 40.98 204.85m 43,071
10/15/20 37.55 39.70 37.45 39.64 3.26m 1.54 4.04% 39.64 127.15m 28,949
10/14/20 38.43 38.54 37.95 38.10 1.8m 0.18 0.47% 38.10 68.72m 15,245
10/13/20 38.59 38.86 37.70 37.92 2.19m -1.06 -2.72% 37.92 83.38m 18,238
10/12/20 38.93 40.255 38.68 38.98 3.56m 1.18 3.12% 38.98 140.8m 29,598
10/09/20 38.20 38.57 37.44 37.80 2.76m 0.03 0.08% 37.80 104.38m 21,864
10/08/20 37.29 37.88 36.8843 37.77 1.64m 0.58 1.56% 37.77 61.64m 15,590
10/07/20 36.70 37.88 36.6585 37.19 2.93m 1.08 2.99% 37.19 109.45m 23,082
10/06/20 36.67 37.06 35.95 36.11 2.95m -0.66 -1.79% 36.11 107.24m 24,717
10/05/20 35.63 36.99 35.36 36.77 3.77m 1.75 5.00% 36.77 137.81m 31,724
10/02/20 33.48 35.34 33.18 35.02 2.58m 0.96 2.82% 35.02 89.86m 26,515
10/01/20 35.00 35.39 33.80 34.06 2.15m -0.68 -1.96% 34.06 73.45m 23,289
09/30/20 34.60 35.41 34.25 34.74 2.1m 0.49 1.43% 34.74 73.05m 22,494
09/29/20 35.01 35.02 33.82 34.25 2.88m -0.73 -2.09% 34.25 98.89m 24,136
09/28/20 36.07 36.35 34.32 34.98 4.18m -0.83 -2.32% 34.98 145.44m 35,215
09/25/20 32.61 36.27 32.58 35.81 5.17m 2.75 8.32% 35.81 181.8m 42,736
09/24/20 32.83 33.815 32.005 33.06 2.39m 0.23 0.70% 33.06 78.81m 24,299
09/23/20 34.41 34.60 32.81 32.83 2.16m -1.55 -4.51% 32.83 72.24m 23,727