WestRock Co (1WR)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.381194409149 | 47.22 | 48.39 | 46.39 | 215 | 46.80060465 | DE |
| 4 | -1.87 | -3.79541303024 | 49.27 | 50 | 45.86 | 1134 | 47.84122519 | DE |
| 12 | 0.99 | 2.13316095669 | 46.41 | 50 | 43.82 | 502 | 47.51861358 | DE |
| 26 | 8 | 20.3045685279 | 39.4 | 50 | 35.799999 | 393 | 45.09046791 | DE |
| 52 | 17 | 55.9210526316 | 30.4 | 50 | 30.4 | 367 | 41.58141365 | DE |
| 156 | 4.23 | 9.79847116053 | 43.17 | 51.3 | 30.4 | 317 | 41.65072835 | DE |
| 260 | 9.4 | 24.7368421053 | 38 | 51.46 | 20.4 | 284 | 39.63351733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 48.39 | 0 | 0.00 | 48.39 | 48.39 | 48.39 | 0 |
| 1718915160 | 48.39 | 0.99 | 2.09 | 48.39 | 48.39 | 48.39 | 10 |
| 1718828820 | 47.4 | 1.01 | 2.18 | 46.46 | 47.4 | 46.46 | 329 |
| 1718742420 | 46.39 | 0 | 0.00 | 46.39 | 46.39 | 46.39 | 0 |
| 1718656020 | 46.39 | -0.83 | -1.76 | 46.65 | 46.65 | 46.39 | 520 |
| 1718396820 | 47.22 | 1.04 | 2.25 | 47.22 | 47.22 | 47.22 | 1 |
| 1718310420 | 46.18 | 0.32 | 0.70 | 45.94 | 46.77 | 45.92 | 397 |
| 1718224020 | 45.86 | -0.72 | -1.55 | 46.91 | 46.91 | 45.86 | 725 |
| 1718137620 | 46.58 | -0.36 | -0.77 | 46.94 | 46.94 | 46.58 | 407 |
| 1718051220 | 46.94 | -0.83 | -1.74 | 47.78 | 47.78 | 46.94 | 210 |
| 1717792020 | 47.77 | -0.28 | -0.58 | 47.7 | 47.77 | 47.7 | 2 |
| 1717705620 | 48.05 | -1.36 | -2.75 | 48.21 | 48.24 | 47.76 | 15249 |
| 1717619220 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1717532820 | 49.41 | -0.2 | -0.40 | 49.96 | 49.96 | 49.41 | 67 |
| 1717446420 | 49.61 | -0.39 | -0.78 | 49.71 | 49.78 | 49.57 | 119 |
| 1717187220 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1717100820 | 50 | 0.43 | 0.87 | 50 | 50 | 50 | 5 |
| 1717014420 | 49.57 | 0 | 0.00 | 49.57 | 49.57 | 49.57 | 0 |
| 1716928020 | 49.57 | -0.03 | -0.06 | 49.57 | 49.57 | 49.57 | 1 |
| 1716841560 | 49.6 | -0.22 | -0.44 | 49.99 | 49.99 | 49.6 | 19 |
| 1716582420 | 49.82 | 0.69 | 1.40 | 49.27 | 49.82 | 49.27 | 75 |
| 1716496020 | 49.13 | 0.13 | 0.27 | 48.74 | 49.13 | 48.54 | 260 |
| 1716409620 | 49 | 0.35 | 0.72 | 49 | 49 | 49 | 100 |
| 1716323160 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1716236760 | 48.65 | 0.51 | 1.06 | 48.94 | 48.94 | 48.58 | 238 |
| 1715977620 | 48.14 | -0.09 | -0.19 | 48.43 | 48.63 | 48.14 | 254 |
| 1715891220 | 48.23 | 0.46 | 0.96 | 48.43 | 48.45 | 48.23 | 204 |
| 1715804820 | 47.77 | 0.21 | 0.44 | 47.93 | 48.4 | 47.77 | 34 |
| 1715718420 | 47.56 | 0.06 | 0.13 | 47.56 | 47.56 | 47.56 | 250 |
| 1715631960 | 47.5 | -0.45 | -0.94 | 47.43 | 47.5 | 47.43 | 17 |
| 1715372820 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 100 |
| 1715286420 | 47.95 | -0.22 | -0.46 | 47.95 | 47.95 | 47.95 | 1 |
| 1715200020 | 48.17 | 0.23 | 0.48 | 48.29 | 48.29 | 48.17 | 601 |
| 1715113620 | 47.94 | 0.31 | 0.65 | 47.94 | 47.94 | 47.94 | 1 |
| 1715027220 | 47.63 | -0.34 | -0.71 | 47.84 | 47.9 | 47.63 | 153 |
| 1714767960 | 47.97 | 0 | 0.00 | 47.97 | 47.97 | 47.97 | 0 |
| 1714681560 | 47.97 | 2.47 | 5.43 | 44.87 | 47.97 | 44.87 | 359 |
| 1714508820 | 45.5 | 0.4 | 0.89 | 45.49 | 45.5 | 45.49 | 150 |
| 1714422420 | 45.1 | 0.94 | 2.13 | 45.12 | 45.12 | 45.1 | 116 |
| 1714163220 | 44.16 | 0.16 | 0.36 | 43.82 | 44.16 | 43.82 | 400 |
| 1714076820 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1713990420 | 44 | -0.43 | -0.97 | 44.01 | 44.46 | 44 | 389 |
| 1713903960 | 44.43 | -0.89 | -1.96 | 45.15 | 45.15 | 44.43 | 279 |
| 1713817560 | 45.32 | 0.42 | 0.94 | 45.4 | 45.81 | 45.32 | 315 |
| 1713558420 | 44.9 | 0 | 0.00 | 44.9 | 44.9 | 44.9 | 0 |
| 1713472020 | 44.9 | 0.26 | 0.58 | 44.9 | 44.9 | 44.9 | 201 |
| 1713385620 | 44.64 | 0.49 | 1.11 | 44.64 | 44.64 | 44.64 | 65 |
| 1713299220 | 44.15 | -1.78 | -3.88 | 44.15 | 44.15 | 44.15 | 30 |
| 1713212820 | 45.93 | 0.01 | 0.02 | 45.65 | 45.93 | 45.65 | 3 |
| 1712953620 | 45.92 | 0 | 0.00 | 45.92 | 45.92 | 45.92 | 0 |
| 1712867220 | 45.92 | 0.76 | 1.68 | 45.25 | 45.92 | 45.25 | 157 |
| 1712780760 | 45.16 | 0.26 | 0.58 | 44.84 | 45.16 | 44.84 | 35 |
| 1712694360 | 44.9 | -0.34 | -0.75 | 44.9 | 44.9 | 44.9 | 100 |
| 1712607960 | 45.24 | -0.08 | -0.18 | 45.34 | 45.34 | 45.24 | 2 |
| 1712348760 | 45.32 | 0 | 0.00 | 45.32 | 45.32 | 45.32 | 0 |
| 1712262360 | 45.32 | -0.1 | -0.22 | 44.72 | 45.58 | 44.72 | 207 |
| 1712175960 | 45.42 | -0.08 | -0.18 | 45.29 | 45.42 | 45.29 | 415 |
| 1712089560 | 45.5 | 0.3 | 0.66 | 46.41 | 46.41 | 45.5 | 14 |
| 1711661160 | 45.2 | -0.2 | -0.44 | 45.2 | 45.2 | 45.2 | 50 |
| 1711574820 | 45.4 | -0.4 | -0.87 | 45.4 | 45.4 | 45.4 | 47 |
| 1711488360 | 45.8 | 1 | 2.23 | 44.8 | 45.8 | 44.8 | 327 |
| 1711401960 | 44.8 | 0 | 0.00 | 45 | 45 | 44.4 | 261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
