U.S. markets closed

WestRock Company (WRK)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
50.71-1.48 (-2.84%)
Al cierre: 04:00PM EDT
51.38 +0.67 (+1.32%)
Fuera de horario: 07:24PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202451.0951.3050.5150.7150.713,663,300
20 jun 202452.2052.5451.7552.1952.194,146,600
18 jun 202450.7150.7849.3049.7049.703,856,900
17 jun 202449.5550.1249.4049.9949.991,470,900
14 jun 202449.9149.9949.2249.6649.662,132,800
13 jun 202449.7250.4948.7650.4450.443,758,300
12 jun 202450.5450.7749.3249.3749.371,889,300
11 jun 202450.5550.7850.0250.1450.142,252,700
10 jun 202450.9050.9250.4050.5050.502,140,800
07 jun 202451.6252.0151.4951.8651.861,722,200
06 jun 202452.6552.9251.9452.2452.242,068,500
05 jun 202453.4253.6952.9853.6053.602,323,400
04 jun 202453.8854.3353.5454.0154.012,214,400
03 jun 202454.2154.8353.8054.7454.741,847,000
31 may 202453.7553.9852.9853.6453.642,946,600
30 may 202453.8054.3753.4654.2454.241,493,300
29 may 202453.1453.5353.1053.4353.431,344,900
28 may 202453.8553.8953.1953.3253.321,326,100
24 may 202453.4054.1453.2854.1354.131,100,400
23 may 202453.1253.4552.9953.0253.023,387,900
22 may 202452.5353.1552.5352.9552.951,196,500
21 may 202452.4652.8552.3652.7352.731,370,100
20 may 202452.7552.7752.2652.4952.491,309,700
17 may 202452.5052.9852.3252.9452.941,224,900
16 may 202452.8052.8252.3252.3552.351,807,300
15 may 202452.1252.8951.8852.8852.882,842,200
14 may 202451.3351.7451.2651.6651.664,764,600
13 may 202451.5051.5951.0951.1051.103,507,600
13 may 20240.303 Dividendo
10 may 202451.7351.8451.5551.6451.343,009,200
09 may 202452.0052.1351.6951.7051.403,532,700
08 may 202451.9952.0551.6551.8151.513,287,300
07 may 202451.5252.0751.3351.6251.323,781,300
06 may 202451.1051.4951.0151.4051.102,385,900
03 may 202451.5451.7950.9651.1650.862,966,300
02 may 202450.0851.4350.0851.1150.814,341,500
01 may 202447.9248.3847.6947.9047.621,258,200
30 abr 202448.3248.6747.9347.9647.681,700,800
29 abr 202448.1848.5448.0648.5448.261,675,200
26 abr 202447.3347.7247.1347.2546.971,823,500
25 abr 202446.8647.1546.4146.8146.542,313,100
24 abr 202447.2547.5346.9947.4847.201,846,500
23 abr 202447.9848.2547.0947.1046.822,112,200
22 abr 202448.2348.4947.9748.0747.791,550,600
19 abr 202448.0448.3847.8047.9947.711,802,400
18 abr 202447.7648.0147.3747.5747.291,600,500
17 abr 202448.0248.0547.1847.2346.952,370,100
16 abr 202447.2447.3846.8147.2146.931,705,600
15 abr 202449.1649.5647.2547.5047.221,823,200
12 abr 202448.7649.1047.7947.9947.712,840,800
11 abr 202449.0149.5548.9349.1448.851,275,800
10 abr 202448.5949.2048.4449.1048.811,359,100
09 abr 202449.2049.3949.0849.1548.861,479,300
08 abr 202449.1849.2748.9949.2548.961,599,000
05 abr 202448.5649.1148.5348.9048.611,213,600
04 abr 202449.3049.5148.7848.8448.553,383,400
03 abr 202449.1849.4148.7848.9048.612,640,900
02 abr 202449.0449.4248.6449.2748.982,180,400
01 abr 202449.2549.4048.8949.3449.052,278,000
28 mar 202448.8849.5148.6949.4549.161,978,300
27 mar 202449.2849.5048.4749.2048.913,783,900
26 mar 202449.0649.6748.8249.3449.053,521,800
25 mar 202448.6849.0648.4748.6948.401,957,800
22 mar 202448.9448.9448.2048.2247.941,739,500
21 mar 202449.5449.6448.5348.8348.541,512,100
20 mar 202448.8749.6648.7649.4449.151,461,100
19 mar 202448.4649.2048.4249.0548.761,844,100
18 mar 202448.2448.4747.8448.3948.111,789,800
15 mar 202448.3048.9648.2748.6048.316,167,500
14 mar 202447.2447.9747.1347.9347.652,266,600
13 mar 202446.9747.3646.6246.9046.621,771,800
12 mar 202446.3347.2246.0746.9146.632,665,600
11 mar 202445.3046.6045.2546.3446.071,455,400
08 mar 202445.8245.9845.4645.5645.291,730,600
07 mar 202444.9245.4444.8545.3345.061,556,700
06 mar 202445.0045.0344.0344.2443.981,971,100
05 mar 202444.9145.4044.7545.0844.821,106,800
04 mar 202445.3045.4944.9544.9744.711,480,100
01 mar 202445.2645.6744.9445.0244.761,393,100
29 feb 202445.4245.9645.2345.2945.024,401,700
28 feb 202444.6545.2844.6245.0344.771,319,800
27 feb 202444.1044.7643.9344.6744.412,140,000
26 feb 202444.0644.1043.4743.7243.463,326,300
23 feb 202444.0844.1943.7143.9143.65917,000
22 feb 202443.9644.1343.8443.9443.681,312,400
21 feb 202443.8444.1343.5243.7543.491,378,400
20 feb 202443.7344.2643.5943.7843.521,682,700
16 feb 202443.4843.8643.3543.7143.451,652,100
15 feb 202442.8243.3542.7643.3143.061,536,400
14 feb 202442.4442.7241.9942.6242.371,588,900
13 feb 202442.4742.6041.8342.2942.042,845,200
12 feb 202442.7242.9942.6142.6642.411,756,900
09 feb 202442.5842.7842.2342.5042.251,707,100
08 feb 202441.6343.0141.4142.8242.574,201,900
08 feb 20240.303 Dividendo
07 feb 202440.2540.3139.7839.9239.383,060,300
06 feb 202438.7039.0738.3038.3737.862,256,000
05 feb 202438.6738.9538.5138.6638.141,939,000
02 feb 202439.2539.4238.7538.8338.312,993,900
01 feb 202440.0040.1439.1139.2338.702,678,500
*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...