U.S. markets open in 4 hours 20 minutes

WestRock Company (WRK)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
47.99-1.15 (-2.34%)
Al cierre: 04:00PM EDT
48.28 +0.29 (+0.60%)
Antes de la apertura del mercado: 04:50AM EDT
Periodo de tiempo:
15 abr 2023 - 15 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202448.7649.1047.7947.9947.992,840,800
11 abr 202449.0149.5548.9349.1449.141,275,800
10 abr 202448.5949.2048.4449.1049.101,359,100
09 abr 202449.2049.3949.0849.1549.151,479,300
08 abr 202449.1849.2748.9949.2549.251,599,000
05 abr 202448.5649.1148.5348.9048.901,213,600
04 abr 202449.3049.5148.7848.8448.843,383,400
03 abr 202449.1849.4148.7848.9048.902,640,900
02 abr 202449.0449.4248.6449.2749.272,180,400
01 abr 202449.2549.4048.8949.3449.342,278,000
28 mar 202448.8849.5148.6949.4549.451,978,300
27 mar 202449.2849.5048.4749.2049.203,783,900
26 mar 202449.0649.6748.8249.3449.343,521,800
25 mar 202448.6849.0648.4748.6948.691,957,800
22 mar 202448.9448.9448.2048.2248.221,739,500
21 mar 202449.5449.6448.5348.8348.831,512,100
20 mar 202448.8749.6648.7649.4449.441,461,100
19 mar 202448.4649.2048.4249.0549.051,844,100
18 mar 202448.2448.4747.8448.3948.391,789,800
15 mar 202448.3048.9648.2748.6048.606,167,500
14 mar 202447.2447.9747.1347.9347.932,266,600
13 mar 202446.9747.3646.6246.9046.901,771,800
12 mar 202446.3347.2246.0746.9146.912,665,600
11 mar 202445.3046.6045.2546.3446.341,455,400
08 mar 202445.8245.9845.4645.5645.561,730,600
07 mar 202444.9245.4444.8545.3345.331,556,700
06 mar 202445.0045.0344.0344.2444.241,971,100
05 mar 202444.9145.4044.7545.0845.081,106,800
04 mar 202445.3045.4944.9544.9744.971,480,100
01 mar 202445.2645.6744.9445.0245.021,393,100
29 feb 202445.4245.9645.2345.2945.294,401,700
28 feb 202444.6545.2844.6245.0345.031,319,800
27 feb 202444.1044.7643.9344.6744.672,140,000
26 feb 202444.0644.1043.4743.7243.723,326,300
23 feb 202444.0844.1943.7143.9143.91917,000
22 feb 202443.9644.1343.8443.9443.941,312,400
21 feb 202443.8444.1343.5243.7543.751,378,400
20 feb 202443.7344.2643.5943.7843.781,682,700
16 feb 202443.4843.8643.3543.7143.711,652,100
15 feb 202442.8243.3542.7643.3143.311,536,400
14 feb 202442.4442.7241.9942.6242.621,588,900
13 feb 202442.4742.6041.8342.2942.292,845,200
12 feb 202442.7242.9942.6142.6642.661,756,900
09 feb 202442.5842.7842.2342.5042.501,707,100
08 feb 202441.6343.0141.4142.8242.824,201,900
08 feb 20240.303 Dividendo
07 feb 202440.2540.3139.7839.9239.623,060,300
06 feb 202438.7039.0738.3038.3738.082,256,000
05 feb 202438.6738.9538.5138.6638.371,939,000
02 feb 202439.2539.4238.7538.8338.542,993,900
01 feb 202440.0040.1439.1139.2338.932,678,500
31 ene 202440.9141.0939.9340.2639.952,485,900
30 ene 202441.7441.8741.3141.3941.082,022,100
29 ene 202441.7741.9441.4941.8141.492,519,600
26 ene 202443.1243.2542.2442.3942.071,777,300
25 ene 202442.1542.6441.9542.4342.112,965,800
24 ene 202440.8641.0440.6340.8040.491,675,400
23 ene 202440.3540.5440.2340.4340.121,900,300
22 ene 202440.0240.0439.7439.9639.662,114,800
19 ene 202440.4840.4839.9439.9939.691,983,800
18 ene 202440.4140.7140.2140.4940.183,214,700
17 ene 202440.9541.0340.4840.4940.181,814,100
16 ene 202441.2941.4940.9641.2440.931,644,300
12 ene 202441.7941.9941.4941.6941.371,582,000
11 ene 202441.6641.8641.2841.5441.221,590,500
10 ene 202442.0542.1941.7041.8641.541,124,900
09 ene 202442.2642.3541.9442.1841.861,049,100
08 ene 202442.0142.7141.9842.6142.291,749,000
05 ene 202441.4042.2741.2241.9141.593,132,600
04 ene 202441.7242.2341.7242.1641.842,404,100
03 ene 202441.3541.9941.3341.6141.292,131,100
02 ene 202441.5241.8241.2741.7841.463,552,400
29 dic 202341.9042.1341.3241.5241.201,858,200
28 dic 202342.5042.6341.9942.1241.801,250,600
27 dic 202342.1242.7642.1042.7542.432,287,400
26 dic 202341.6342.2141.6342.1341.811,088,000
22 dic 202341.8942.1741.5941.7541.432,278,300
21 dic 202343.1243.4841.7441.9141.594,772,600
20 dic 202343.1243.5042.8742.9242.592,964,100
19 dic 202343.2443.5842.9743.2842.952,903,000
18 dic 202343.1143.2142.6942.8142.492,581,100
15 dic 202343.0843.2942.1742.5442.225,480,600
14 dic 202343.0543.4742.7843.1542.822,933,100
13 dic 202340.6742.0840.5741.7541.432,705,700
12 dic 202341.0541.2340.5840.7240.412,577,900
11 dic 202341.3541.6841.0941.3441.032,603,000
08 dic 202340.9841.3840.9841.1640.852,189,800
07 dic 202341.2341.4740.4740.9740.663,130,100
06 dic 202340.8141.0740.5640.7540.443,412,500
05 dic 202341.0241.1240.4540.4540.142,656,700
04 dic 202341.5041.7441.2941.5541.233,637,600
01 dic 202341.2442.4641.1741.7341.412,881,500
30 nov 202340.9341.6140.7941.1740.865,422,200
29 nov 202339.0840.1838.8940.1039.802,927,600
28 nov 202338.7038.8138.2638.4138.125,333,800
27 nov 202337.6238.3937.3837.9137.624,814,100
24 nov 202337.6838.0637.4937.6937.402,938,200
22 nov 202336.5937.1936.5936.9136.632,209,700
21 nov 202337.1137.2836.1936.3236.044,543,100
20 nov 202337.8338.0136.6636.6936.412,811,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...