NYSE - Delayed Quote • USD
WestRock Company (WRK)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 47.25 | 47.53 | 46.99 | 47.48 | 47.48 | 1,846,100 |
Apr 23, 2024 | 47.98 | 48.25 | 47.09 | 47.10 | 47.10 | 2,112,200 |
Apr 22, 2024 | 48.23 | 48.49 | 47.97 | 48.07 | 48.07 | 1,550,600 |
Apr 19, 2024 | 48.04 | 48.38 | 47.80 | 47.99 | 47.99 | 1,802,400 |
Apr 18, 2024 | 47.76 | 48.01 | 47.37 | 47.57 | 47.57 | 1,600,500 |
Apr 17, 2024 | 48.02 | 48.05 | 47.18 | 47.23 | 47.23 | 2,370,100 |
Apr 16, 2024 | 47.24 | 47.38 | 46.81 | 47.21 | 47.21 | 1,705,600 |
Apr 15, 2024 | 49.16 | 49.56 | 47.25 | 47.50 | 47.50 | 1,823,200 |
Apr 12, 2024 | 48.76 | 49.10 | 47.79 | 47.99 | 47.99 | 2,840,800 |
Apr 11, 2024 | 49.01 | 49.55 | 48.93 | 49.14 | 49.14 | 1,275,800 |
Apr 10, 2024 | 48.59 | 49.20 | 48.44 | 49.10 | 49.10 | 1,359,100 |
Apr 9, 2024 | 49.20 | 49.39 | 49.08 | 49.15 | 49.15 | 1,479,300 |
Apr 8, 2024 | 49.18 | 49.27 | 48.99 | 49.25 | 49.25 | 1,599,000 |
Apr 5, 2024 | 48.56 | 49.11 | 48.53 | 48.90 | 48.90 | 1,213,600 |
Apr 4, 2024 | 49.30 | 49.51 | 48.78 | 48.84 | 48.84 | 3,383,400 |
Apr 3, 2024 | 49.18 | 49.41 | 48.78 | 48.90 | 48.90 | 2,640,900 |
Apr 2, 2024 | 49.04 | 49.42 | 48.64 | 49.27 | 49.27 | 2,180,400 |
Apr 1, 2024 | 49.25 | 49.40 | 48.89 | 49.34 | 49.34 | 2,278,000 |
Mar 28, 2024 | 48.88 | 49.51 | 48.69 | 49.45 | 49.45 | 1,978,300 |
Mar 27, 2024 | 49.28 | 49.50 | 48.47 | 49.20 | 49.20 | 3,783,900 |
Mar 26, 2024 | 49.06 | 49.67 | 48.82 | 49.34 | 49.34 | 3,521,800 |
Mar 25, 2024 | 48.68 | 49.06 | 48.47 | 48.69 | 48.69 | 1,957,800 |
Mar 22, 2024 | 48.94 | 48.94 | 48.20 | 48.22 | 48.22 | 1,739,500 |
Mar 21, 2024 | 49.54 | 49.64 | 48.53 | 48.83 | 48.83 | 1,512,100 |
Mar 20, 2024 | 48.87 | 49.66 | 48.76 | 49.44 | 49.44 | 1,461,100 |
Mar 19, 2024 | 48.46 | 49.20 | 48.42 | 49.05 | 49.05 | 1,844,100 |
Mar 18, 2024 | 48.24 | 48.47 | 47.84 | 48.39 | 48.39 | 1,789,800 |
Mar 15, 2024 | 48.30 | 48.96 | 48.27 | 48.60 | 48.60 | 6,167,500 |
Mar 14, 2024 | 47.24 | 47.97 | 47.13 | 47.93 | 47.93 | 2,266,600 |
Mar 13, 2024 | 46.97 | 47.36 | 46.62 | 46.90 | 46.90 | 1,771,800 |
Mar 12, 2024 | 46.33 | 47.22 | 46.07 | 46.91 | 46.91 | 2,665,600 |
Mar 11, 2024 | 45.30 | 46.60 | 45.25 | 46.34 | 46.34 | 1,455,400 |
Mar 8, 2024 | 45.82 | 45.98 | 45.46 | 45.56 | 45.56 | 1,730,600 |
Mar 7, 2024 | 44.92 | 45.44 | 44.85 | 45.33 | 45.33 | 1,556,700 |
Mar 6, 2024 | 45.00 | 45.03 | 44.03 | 44.24 | 44.24 | 1,971,100 |
Mar 5, 2024 | 44.91 | 45.40 | 44.75 | 45.08 | 45.08 | 1,106,800 |
Mar 4, 2024 | 45.30 | 45.49 | 44.95 | 44.97 | 44.97 | 1,480,100 |
Mar 1, 2024 | 45.26 | 45.67 | 44.94 | 45.02 | 45.02 | 1,393,100 |
Feb 29, 2024 | 45.42 | 45.96 | 45.23 | 45.29 | 45.29 | 4,401,700 |
Feb 28, 2024 | 44.65 | 45.28 | 44.62 | 45.03 | 45.03 | 1,319,800 |
Feb 27, 2024 | 44.10 | 44.76 | 43.93 | 44.67 | 44.67 | 2,140,000 |
Feb 26, 2024 | 44.06 | 44.10 | 43.47 | 43.72 | 43.72 | 3,326,300 |
Feb 23, 2024 | 44.08 | 44.19 | 43.71 | 43.91 | 43.91 | 917,000 |
Feb 22, 2024 | 43.96 | 44.13 | 43.84 | 43.94 | 43.94 | 1,312,400 |
Feb 21, 2024 | 43.84 | 44.13 | 43.52 | 43.75 | 43.75 | 1,378,400 |
Feb 20, 2024 | 43.73 | 44.26 | 43.59 | 43.78 | 43.78 | 1,682,700 |
Feb 16, 2024 | 43.48 | 43.86 | 43.35 | 43.71 | 43.71 | 1,652,100 |
Feb 15, 2024 | 42.82 | 43.35 | 42.76 | 43.31 | 43.31 | 1,536,400 |
Feb 14, 2024 | 42.44 | 42.72 | 41.99 | 42.62 | 42.62 | 1,588,900 |
Feb 13, 2024 | 42.47 | 42.60 | 41.83 | 42.29 | 42.29 | 2,845,200 |
Feb 12, 2024 | 42.72 | 42.99 | 42.61 | 42.66 | 42.66 | 1,756,900 |
Feb 9, 2024 | 42.58 | 42.78 | 42.23 | 42.50 | 42.50 | 1,707,100 |
Feb 8, 2024 | 0.30 Dividend | |||||
Feb 8, 2024 | 41.63 | 43.01 | 41.41 | 42.82 | 42.82 | 4,201,900 |
Feb 7, 2024 | 40.25 | 40.31 | 39.78 | 39.92 | 39.62 | 3,060,300 |
Feb 6, 2024 | 38.70 | 39.07 | 38.30 | 38.37 | 38.08 | 2,256,000 |
Feb 5, 2024 | 38.67 | 38.95 | 38.51 | 38.66 | 38.37 | 1,939,000 |
Feb 2, 2024 | 39.25 | 39.42 | 38.75 | 38.83 | 38.54 | 2,993,900 |
Feb 1, 2024 | 40.00 | 40.14 | 39.11 | 39.23 | 38.93 | 2,678,500 |
Jan 31, 2024 | 40.91 | 41.09 | 39.93 | 40.26 | 39.95 | 2,485,900 |
Jan 30, 2024 | 41.74 | 41.87 | 41.31 | 41.39 | 41.08 | 2,022,100 |
Jan 29, 2024 | 41.77 | 41.94 | 41.49 | 41.81 | 41.49 | 2,519,600 |
Jan 26, 2024 | 43.12 | 43.25 | 42.24 | 42.39 | 42.07 | 1,777,300 |
Jan 25, 2024 | 42.15 | 42.64 | 41.95 | 42.43 | 42.11 | 2,965,800 |
Jan 24, 2024 | 40.86 | 41.04 | 40.63 | 40.80 | 40.49 | 1,675,400 |
Jan 23, 2024 | 40.35 | 40.54 | 40.23 | 40.43 | 40.12 | 1,900,300 |
Jan 22, 2024 | 40.02 | 40.04 | 39.74 | 39.96 | 39.66 | 2,114,800 |
Jan 19, 2024 | 40.48 | 40.48 | 39.94 | 39.99 | 39.69 | 1,983,800 |
Jan 18, 2024 | 40.41 | 40.71 | 40.21 | 40.49 | 40.18 | 3,214,700 |
Jan 17, 2024 | 40.95 | 41.03 | 40.48 | 40.49 | 40.18 | 1,814,100 |
Jan 16, 2024 | 41.29 | 41.49 | 40.96 | 41.24 | 40.93 | 1,644,300 |
Jan 12, 2024 | 41.79 | 41.99 | 41.49 | 41.69 | 41.37 | 1,582,000 |
Jan 11, 2024 | 41.66 | 41.86 | 41.28 | 41.54 | 41.22 | 1,590,500 |
Jan 10, 2024 | 42.05 | 42.19 | 41.70 | 41.86 | 41.54 | 1,124,900 |
Jan 9, 2024 | 42.26 | 42.35 | 41.94 | 42.18 | 41.86 | 1,049,100 |
Jan 8, 2024 | 42.01 | 42.71 | 41.98 | 42.61 | 42.29 | 1,749,000 |
Jan 5, 2024 | 41.40 | 42.27 | 41.22 | 41.91 | 41.59 | 3,132,600 |
Jan 4, 2024 | 41.72 | 42.23 | 41.72 | 42.16 | 41.84 | 2,404,100 |
Jan 3, 2024 | 41.35 | 41.99 | 41.33 | 41.61 | 41.29 | 2,131,100 |
Jan 2, 2024 | 41.52 | 41.82 | 41.27 | 41.78 | 41.46 | 3,552,400 |
Dec 29, 2023 | 41.90 | 42.13 | 41.32 | 41.52 | 41.20 | 1,858,200 |
Dec 28, 2023 | 42.50 | 42.63 | 41.99 | 42.12 | 41.80 | 1,250,600 |
Dec 27, 2023 | 42.12 | 42.76 | 42.10 | 42.75 | 42.43 | 2,287,400 |
Dec 26, 2023 | 41.63 | 42.21 | 41.63 | 42.13 | 41.81 | 1,088,000 |
Dec 22, 2023 | 41.89 | 42.17 | 41.59 | 41.75 | 41.43 | 2,278,300 |
Dec 21, 2023 | 43.12 | 43.48 | 41.74 | 41.91 | 41.59 | 4,772,600 |
Dec 20, 2023 | 43.12 | 43.50 | 42.87 | 42.92 | 42.59 | 2,964,100 |
Dec 19, 2023 | 43.24 | 43.58 | 42.97 | 43.28 | 42.95 | 2,903,000 |
Dec 18, 2023 | 43.11 | 43.21 | 42.69 | 42.81 | 42.49 | 2,581,100 |
Dec 15, 2023 | 43.08 | 43.29 | 42.17 | 42.54 | 42.22 | 5,480,600 |
Dec 14, 2023 | 43.05 | 43.47 | 42.78 | 43.15 | 42.82 | 2,933,100 |
Dec 13, 2023 | 40.67 | 42.08 | 40.57 | 41.75 | 41.43 | 2,705,700 |
Dec 12, 2023 | 41.05 | 41.23 | 40.58 | 40.72 | 40.41 | 2,577,900 |
Dec 11, 2023 | 41.35 | 41.68 | 41.09 | 41.34 | 41.03 | 2,603,000 |
Dec 8, 2023 | 40.98 | 41.38 | 40.98 | 41.16 | 40.85 | 2,189,800 |
Dec 7, 2023 | 41.23 | 41.47 | 40.47 | 40.97 | 40.66 | 3,130,100 |
Dec 6, 2023 | 40.81 | 41.07 | 40.56 | 40.75 | 40.44 | 3,412,500 |
Dec 5, 2023 | 41.02 | 41.12 | 40.45 | 40.45 | 40.14 | 2,656,700 |
Dec 4, 2023 | 41.50 | 41.74 | 41.29 | 41.55 | 41.23 | 3,637,600 |
Dec 1, 2023 | 41.24 | 42.46 | 41.17 | 41.73 | 41.41 | 2,881,500 |
Nov 30, 2023 | 40.93 | 41.61 | 40.79 | 41.17 | 40.86 | 5,422,200 |
Nov 29, 2023 | 39.08 | 40.18 | 38.89 | 40.10 | 39.80 | 2,927,600 |
Nov 28, 2023 | 38.70 | 38.81 | 38.26 | 38.41 | 38.12 | 5,333,800 |
Nov 27, 2023 | 37.62 | 38.39 | 37.38 | 37.91 | 37.62 | 4,814,100 |
Nov 24, 2023 | 37.68 | 38.06 | 37.49 | 37.69 | 37.40 | 2,938,200 |
Nov 22, 2023 | 36.59 | 37.19 | 36.59 | 36.91 | 36.63 | 2,209,700 |
Nov 21, 2023 | 37.11 | 37.28 | 36.19 | 36.32 | 36.04 | 4,543,100 |
Nov 20, 2023 | 37.83 | 38.01 | 36.66 | 36.69 | 36.41 | 2,811,200 |
Nov 17, 2023 | 38.13 | 38.27 | 37.82 | 37.91 | 37.62 | 1,743,500 |
Nov 16, 2023 | 38.21 | 38.23 | 37.41 | 37.59 | 37.30 | 1,584,900 |
Nov 15, 2023 | 38.83 | 39.18 | 38.64 | 38.70 | 38.41 | 2,013,200 |
Nov 14, 2023 | 37.99 | 38.53 | 37.99 | 38.47 | 38.18 | 2,142,400 |
Nov 13, 2023 | 38.02 | 38.19 | 37.35 | 37.52 | 37.24 | 1,778,200 |
Nov 10, 2023 | 0.30 Dividend | |||||
Nov 10, 2023 | 37.92 | 38.28 | 37.85 | 38.23 | 37.94 | 2,039,700 |
Nov 9, 2023 | 38.20 | 38.57 | 37.84 | 38.40 | 37.81 | 2,217,700 |
Nov 8, 2023 | 37.75 | 37.75 | 37.31 | 37.43 | 36.85 | 1,638,400 |
Nov 7, 2023 | 37.62 | 37.95 | 37.49 | 37.50 | 36.92 | 2,425,600 |
Nov 6, 2023 | 37.90 | 38.04 | 37.65 | 37.83 | 37.25 | 1,790,800 |
Nov 3, 2023 | 37.47 | 38.05 | 37.46 | 37.85 | 37.27 | 1,309,400 |
Nov 2, 2023 | 36.92 | 37.24 | 36.72 | 36.95 | 36.38 | 2,128,000 |
Nov 1, 2023 | 36.32 | 36.70 | 36.03 | 36.19 | 35.63 | 1,808,800 |
Oct 31, 2023 | 35.58 | 36.29 | 35.58 | 35.93 | 35.38 | 1,779,000 |
Oct 30, 2023 | 35.50 | 35.74 | 35.38 | 35.43 | 34.88 | 1,189,900 |
Oct 27, 2023 | 35.28 | 35.83 | 35.05 | 35.20 | 34.66 | 1,588,700 |
Oct 26, 2023 | 34.76 | 35.54 | 34.60 | 35.24 | 34.70 | 1,962,500 |
Oct 25, 2023 | 34.53 | 34.92 | 34.49 | 34.63 | 34.10 | 1,321,000 |
Oct 24, 2023 | 34.51 | 34.86 | 34.42 | 34.72 | 34.18 | 1,743,400 |
Oct 23, 2023 | 34.08 | 34.46 | 33.53 | 33.77 | 33.25 | 2,195,300 |
Oct 20, 2023 | 35.38 | 35.48 | 34.06 | 34.32 | 33.79 | 3,301,800 |
Oct 19, 2023 | 36.57 | 36.80 | 35.32 | 35.34 | 34.80 | 2,835,000 |
Oct 18, 2023 | 37.75 | 38.20 | 36.81 | 37.14 | 36.57 | 2,480,200 |
Oct 17, 2023 | 36.57 | 37.20 | 36.55 | 37.15 | 36.58 | 1,707,400 |
Oct 16, 2023 | 36.86 | 37.16 | 36.81 | 37.03 | 36.46 | 1,508,000 |
Oct 13, 2023 | 37.00 | 37.17 | 36.69 | 36.94 | 36.37 | 1,758,700 |
Oct 12, 2023 | 37.20 | 37.29 | 36.65 | 36.79 | 36.22 | 2,123,000 |
Oct 11, 2023 | 37.08 | 37.32 | 36.86 | 37.28 | 36.71 | 2,433,300 |
Oct 10, 2023 | 36.98 | 37.36 | 36.85 | 36.98 | 36.41 | 2,117,600 |
Oct 9, 2023 | 35.90 | 36.47 | 35.85 | 36.41 | 35.85 | 1,416,000 |
Oct 6, 2023 | 36.16 | 36.67 | 36.04 | 36.06 | 35.50 | 3,064,200 |
Oct 5, 2023 | 36.29 | 36.71 | 35.84 | 35.87 | 35.32 | 3,488,900 |
Oct 4, 2023 | 36.20 | 36.46 | 35.95 | 36.41 | 35.85 | 4,405,200 |
Oct 3, 2023 | 34.99 | 35.65 | 34.95 | 35.58 | 35.03 | 3,944,600 |
Oct 2, 2023 | 35.52 | 35.92 | 35.41 | 35.61 | 35.06 | 4,543,400 |
Sep 29, 2023 | 36.32 | 36.41 | 35.67 | 35.80 | 35.25 | 3,005,400 |
Sep 28, 2023 | 35.82 | 36.29 | 35.62 | 36.19 | 35.63 | 1,986,800 |
Sep 27, 2023 | 35.74 | 36.03 | 35.47 | 35.75 | 35.20 | 2,346,200 |
Sep 26, 2023 | 35.86 | 36.13 | 35.55 | 35.65 | 35.10 | 3,635,800 |
Sep 25, 2023 | 35.29 | 36.22 | 35.20 | 35.94 | 35.39 | 3,099,300 |
Sep 22, 2023 | 35.33 | 35.86 | 35.18 | 35.24 | 34.70 | 3,297,400 |
Sep 21, 2023 | 35.62 | 35.83 | 35.11 | 35.15 | 34.61 | 2,790,300 |
Sep 20, 2023 | 36.65 | 36.79 | 35.53 | 35.53 | 34.98 | 5,787,800 |
Sep 19, 2023 | 37.35 | 37.54 | 36.76 | 36.89 | 36.32 | 4,901,800 |
Sep 18, 2023 | 36.66 | 36.95 | 36.45 | 36.54 | 35.98 | 4,117,900 |
Sep 15, 2023 | 36.86 | 37.39 | 36.53 | 36.53 | 35.97 | 5,719,800 |
Sep 14, 2023 | 36.70 | 37.04 | 36.28 | 36.82 | 36.25 | 8,124,000 |
Sep 13, 2023 | 35.34 | 36.10 | 35.19 | 35.77 | 35.22 | 8,255,100 |
Sep 12, 2023 | 36.16 | 36.53 | 34.97 | 35.00 | 34.46 | 15,031,100 |
Sep 11, 2023 | 34.76 | 34.90 | 34.05 | 34.06 | 33.53 | 3,194,200 |
Sep 8, 2023 | 32.39 | 34.66 | 32.39 | 34.57 | 34.04 | 5,928,700 |
Sep 7, 2023 | 33.75 | 34.05 | 32.94 | 33.23 | 32.72 | 9,582,500 |
Sep 6, 2023 | 31.95 | 32.51 | 31.80 | 31.88 | 31.39 | 2,421,700 |
Sep 5, 2023 | 32.64 | 32.74 | 32.01 | 32.05 | 31.56 | 1,547,600 |
Sep 1, 2023 | 32.90 | 33.20 | 32.81 | 32.85 | 32.34 | 1,332,300 |
Aug 31, 2023 | 32.62 | 32.74 | 32.44 | 32.71 | 32.21 | 1,815,000 |
Aug 30, 2023 | 32.67 | 32.78 | 32.44 | 32.49 | 31.99 | 1,089,200 |
Aug 29, 2023 | 32.42 | 32.77 | 32.32 | 32.76 | 32.25 | 1,391,000 |
Aug 28, 2023 | 32.02 | 32.56 | 31.99 | 32.31 | 31.81 | 1,801,100 |
Aug 25, 2023 | 31.84 | 32.00 | 31.55 | 31.77 | 31.28 | 1,299,400 |
Aug 24, 2023 | 32.01 | 32.31 | 31.65 | 31.66 | 31.17 | 1,678,700 |
Aug 23, 2023 | 31.75 | 32.16 | 31.64 | 32.07 | 31.58 | 1,708,400 |
Aug 22, 2023 | 31.54 | 31.77 | 31.35 | 31.65 | 31.16 | 1,514,600 |
Aug 21, 2023 | 32.01 | 32.01 | 31.24 | 31.52 | 31.03 | 1,604,700 |
Aug 18, 2023 | 31.98 | 32.51 | 31.93 | 32.11 | 31.61 | 1,777,300 |
Aug 17, 2023 | 32.67 | 32.89 | 32.33 | 32.46 | 31.96 | 1,672,100 |
Aug 16, 2023 | 32.64 | 32.87 | 32.35 | 32.40 | 31.90 | 1,819,000 |
Aug 15, 2023 | 33.04 | 33.12 | 32.75 | 32.78 | 32.27 | 1,558,800 |
Aug 14, 2023 | 33.80 | 33.80 | 33.27 | 33.45 | 32.93 | 1,597,500 |
Aug 11, 2023 | 33.81 | 34.23 | 33.69 | 33.84 | 33.32 | 1,876,900 |
Aug 10, 2023 | 34.38 | 34.49 | 33.82 | 34.02 | 33.50 | 2,453,600 |
Aug 9, 2023 | 0.28 Dividend | |||||
Aug 9, 2023 | 34.52 | 34.74 | 34.20 | 34.22 | 33.69 | 1,810,100 |
Aug 8, 2023 | 34.08 | 34.86 | 33.80 | 34.79 | 33.98 | 2,544,000 |
Aug 7, 2023 | 33.98 | 34.72 | 33.97 | 34.42 | 33.62 | 2,975,700 |
Aug 4, 2023 | 34.74 | 35.04 | 33.87 | 33.89 | 33.10 | 4,025,300 |
Aug 3, 2023 | 33.90 | 35.63 | 33.10 | 34.55 | 33.75 | 7,024,900 |
Aug 2, 2023 | 32.76 | 33.16 | 32.27 | 32.54 | 31.78 | 4,003,600 |
Aug 1, 2023 | 33.10 | 33.19 | 32.65 | 32.77 | 32.01 | 2,086,000 |
Jul 31, 2023 | 33.20 | 33.48 | 33.12 | 33.29 | 32.52 | 1,840,500 |
Jul 28, 2023 | 33.13 | 33.27 | 32.83 | 33.00 | 32.23 | 2,383,900 |
Jul 27, 2023 | 32.56 | 33.56 | 32.35 | 32.49 | 31.74 | 4,001,900 |
Jul 26, 2023 | 31.94 | 32.59 | 31.67 | 32.28 | 31.53 | 2,943,300 |
Jul 25, 2023 | 30.87 | 32.57 | 30.87 | 32.06 | 31.32 | 4,708,700 |
Jul 24, 2023 | 30.51 | 30.81 | 30.45 | 30.76 | 30.05 | 1,614,900 |
Jul 21, 2023 | 30.35 | 30.45 | 30.01 | 30.36 | 29.66 | 1,319,400 |
Jul 20, 2023 | 30.48 | 30.52 | 30.09 | 30.35 | 29.65 | 1,486,300 |
Jul 19, 2023 | 29.83 | 30.24 | 29.77 | 30.22 | 29.52 | 1,600,400 |
Jul 18, 2023 | 29.46 | 30.18 | 29.38 | 29.76 | 29.07 | 1,697,300 |
Jul 17, 2023 | 29.52 | 29.70 | 29.38 | 29.41 | 28.73 | 1,408,200 |
Jul 14, 2023 | 29.89 | 29.89 | 29.31 | 29.73 | 29.04 | 1,942,300 |
Jul 13, 2023 | 29.73 | 30.12 | 29.67 | 29.86 | 29.17 | 1,674,100 |
Jul 12, 2023 | 30.13 | 30.39 | 29.57 | 29.72 | 29.03 | 1,963,600 |
Jul 11, 2023 | 28.97 | 29.58 | 28.97 | 29.55 | 28.86 | 2,397,300 |
Jul 10, 2023 | 28.36 | 29.23 | 28.31 | 28.77 | 28.10 | 2,146,300 |
Jul 7, 2023 | 28.41 | 29.62 | 28.41 | 29.00 | 28.33 | 3,297,900 |
Jul 6, 2023 | 28.20 | 28.54 | 27.86 | 28.45 | 27.79 | 3,037,300 |
Jul 5, 2023 | 28.66 | 28.79 | 28.26 | 28.40 | 27.74 | 3,676,100 |
Jul 3, 2023 | 29.07 | 29.55 | 28.91 | 29.31 | 28.63 | 944,900 |
Jun 30, 2023 | 29.00 | 29.25 | 28.47 | 29.07 | 28.40 | 2,155,500 |
Jun 29, 2023 | 28.17 | 28.73 | 28.13 | 28.68 | 28.01 | 2,546,900 |
Jun 28, 2023 | 28.68 | 28.68 | 27.82 | 28.23 | 27.57 | 2,589,700 |
Jun 27, 2023 | 28.47 | 29.06 | 28.06 | 28.70 | 28.03 | 2,354,600 |
Jun 26, 2023 | 27.38 | 28.41 | 27.33 | 28.41 | 27.75 | 3,262,700 |
Jun 23, 2023 | 27.16 | 27.57 | 27.12 | 27.23 | 26.60 | 3,562,300 |
Jun 22, 2023 | 27.90 | 27.90 | 27.20 | 27.62 | 26.98 | 2,069,000 |
Jun 21, 2023 | 28.40 | 28.62 | 27.83 | 28.17 | 27.52 | 2,381,900 |
Jun 20, 2023 | 29.05 | 29.25 | 28.47 | 28.59 | 27.93 | 2,922,400 |
Jun 16, 2023 | 29.23 | 29.49 | 28.98 | 29.48 | 28.80 | 4,474,300 |
Jun 15, 2023 | 29.02 | 29.35 | 28.77 | 29.17 | 28.49 | 2,093,800 |
Jun 14, 2023 | 29.88 | 30.29 | 29.18 | 29.23 | 28.55 | 2,805,500 |
Jun 13, 2023 | 29.47 | 30.10 | 29.36 | 29.69 | 29.00 | 3,221,800 |
Jun 12, 2023 | 29.38 | 29.47 | 28.91 | 29.25 | 28.57 | 2,563,300 |
Jun 9, 2023 | 30.00 | 30.00 | 29.54 | 29.61 | 28.92 | 2,038,000 |
Jun 8, 2023 | 30.39 | 30.42 | 29.78 | 29.80 | 29.11 | 2,988,400 |
Jun 7, 2023 | 29.44 | 30.50 | 29.22 | 30.38 | 29.68 | 2,631,900 |
Jun 6, 2023 | 28.45 | 29.44 | 28.45 | 29.26 | 28.58 | 2,849,600 |
Jun 5, 2023 | 29.03 | 29.04 | 28.42 | 28.60 | 27.94 | 2,864,500 |
Jun 2, 2023 | 28.00 | 29.12 | 28.00 | 28.86 | 28.19 | 2,169,800 |
Jun 1, 2023 | 28.08 | 28.15 | 27.32 | 27.52 | 26.88 | 3,186,400 |
May 31, 2023 | 28.32 | 28.54 | 27.77 | 28.01 | 27.36 | 4,684,500 |
May 30, 2023 | 28.52 | 28.80 | 28.32 | 28.61 | 27.95 | 2,915,100 |
May 26, 2023 | 27.95 | 28.52 | 27.95 | 28.47 | 27.81 | 3,476,100 |
May 25, 2023 | 27.72 | 28.01 | 27.28 | 27.77 | 27.13 | 3,289,100 |
May 24, 2023 | 28.04 | 28.12 | 27.64 | 27.94 | 27.29 | 2,133,600 |
May 23, 2023 | 27.98 | 28.68 | 27.89 | 28.18 | 27.53 | 3,224,100 |
May 22, 2023 | 27.67 | 28.06 | 27.35 | 28.02 | 27.37 | 2,978,800 |
May 19, 2023 | 27.86 | 27.98 | 27.55 | 27.78 | 27.14 | 2,453,400 |
May 18, 2023 | 27.24 | 27.63 | 27.01 | 27.59 | 26.95 | 1,686,400 |
May 17, 2023 | 27.09 | 27.50 | 26.85 | 27.44 | 26.80 | 1,416,700 |
May 16, 2023 | 27.61 | 27.72 | 26.88 | 26.88 | 26.26 | 2,529,500 |
May 15, 2023 | 27.74 | 28.00 | 27.43 | 27.86 | 27.21 | 1,819,700 |
May 12, 2023 | 27.85 | 27.93 | 27.30 | 27.61 | 26.97 | 2,010,600 |
May 11, 2023 | 27.72 | 28.00 | 27.49 | 27.62 | 26.98 | 1,812,800 |
May 10, 2023 | 0.28 Dividend | |||||
May 10, 2023 | 27.63 | 27.94 | 27.19 | 27.89 | 27.24 | 2,965,100 |
May 9, 2023 | 28.00 | 28.12 | 27.61 | 27.68 | 26.77 | 2,579,400 |
May 8, 2023 | 28.51 | 28.66 | 28.05 | 28.18 | 27.25 | 2,090,100 |
May 5, 2023 | 28.49 | 28.73 | 28.20 | 28.45 | 27.51 | 2,597,300 |
May 4, 2023 | 29.31 | 29.89 | 28.14 | 28.34 | 27.41 | 6,861,100 |
May 3, 2023 | 29.41 | 29.76 | 28.85 | 28.90 | 27.95 | 2,686,400 |
May 2, 2023 | 30.06 | 30.06 | 28.76 | 29.32 | 28.36 | 1,936,100 |
May 1, 2023 | 29.88 | 30.39 | 29.83 | 30.13 | 29.14 | 1,996,900 |
Apr 28, 2023 | 29.57 | 30.31 | 29.39 | 29.93 | 28.95 | 1,698,500 |
Apr 27, 2023 | 29.29 | 29.38 | 28.73 | 29.35 | 28.38 | 3,123,100 |
Apr 26, 2023 | 29.30 | 29.57 | 28.88 | 29.09 | 28.13 | 3,248,800 |
Apr 25, 2023 | 29.74 | 30.25 | 29.49 | 29.52 | 28.55 | 2,303,100 |
Related Tickers
IP International Paper Company
34.43
+0.06%
PKG Packaging Corporation of America
173.92
+1.78%
SMFKY Smurfit Kappa Group Plc
42.88
-0.78%
GPK Graphic Packaging Holding Company
27.41
+1.22%
SEE Sealed Air Corporation
31.72
+0.76%
SK3.IR Smurfit Kappa Group Plc
39.86
-0.42%
BALL Ball Corporation
65.19
-0.47%
AVY Avery Dennison Corporation
212.42
+0.52%
AMCR Amcor plc
9.06
+0.89%
SON Sonoco Products Company
56.61
+0.86%