Italia markets closed

WestRock Company (WRK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,04+1,64 (+3,46%)
Alla chiusura: 04:00PM EDT
49,04 0,00 (0,00%)
Dopo ore: 04:49PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202247,8649,0447,8049,0449,041.803.900
26 mag 202246,5547,6546,5547,4047,401.403.200
25 mag 202245,0446,2744,9846,1046,102.218.200
24 mag 202245,2145,5943,8645,2445,242.021.100
23 mag 202244,7045,8944,6345,6645,662.324.900
20 mag 202245,4345,6443,4144,1644,162.482.800
19 mag 202244,7545,4244,1144,8944,892.962.200
18 mag 202247,6848,0645,0945,2545,252.715.400
17 mag 202247,3048,3346,8948,1348,132.949.300
16 mag 202246,2746,6545,3546,3146,312.511.400
13 mag 202247,6548,1846,2046,2146,214.452.500
12 mag 202250,2750,3546,3347,4647,464.189.700
11 mag 202251,1952,5850,2350,2650,262.771.400
11 mag 20220.25 Dividendo
10 mag 202251,6452,2750,1551,3351,082.676.800
09 mag 202253,0353,6551,1151,3151,063.782.200
06 mag 202254,0354,1552,7253,4053,142.860.600
05 mag 202253,6054,7853,0154,1953,933.409.200
04 mag 202251,4752,8151,2952,7652,502.528.200
03 mag 202250,1951,6350,1951,1750,923.279.800
02 mag 202249,9050,4849,1249,9949,752.631.700
29 apr 202250,0750,5249,3549,5349,291.802.300
28 apr 202249,9750,0948,7049,9849,741.948.200
27 apr 202249,0249,9048,7549,3349,091.596.800
26 apr 202249,5950,0748,6748,8448,601.927.000
25 apr 202249,9049,9648,1249,7449,502.407.100
22 apr 202251,9152,1650,3750,4250,172.058.700
21 apr 202252,4652,7651,9152,2051,951.852.800
20 apr 202251,6652,6651,5652,2051,951.996.200
19 apr 202250,5651,4950,4851,3251,071.704.400
18 apr 202250,1051,0250,0350,2950,051.522.000
14 apr 202249,6650,4849,6649,9349,691.652.600
13 apr 202247,8249,5347,8249,4849,243.120.400
12 apr 202247,5348,5147,5347,8847,651.386.400
11 apr 202247,4348,5547,1747,6047,371.601.000
08 apr 202246,7947,4746,4447,1846,951.849.700
07 apr 202246,3946,5945,5646,3046,071.689.100
06 apr 202246,5046,8245,8546,6146,382.049.500
05 apr 202246,8347,5846,6746,7646,532.278.700
04 apr 202247,1447,1646,0447,1046,872.447.900
01 apr 202247,6047,7846,3447,1946,961.811.000
31 mar 202247,1747,8947,0347,0346,802.114.200
30 mar 202247,8648,2447,2947,3447,112.146.200
29 mar 202247,9448,4047,6347,9947,761.583.500
28 mar 202247,8447,9547,0047,5147,282.321.700
25 mar 202247,2248,0747,1447,9647,732.020.200
24 mar 202246,5347,4646,2347,1246,892.827.300
23 mar 202246,9947,2246,0946,1245,902.842.300
22 mar 202247,6648,5446,9047,3447,112.574.500
21 mar 202247,5147,8546,5246,9146,683.436.800
18 mar 202247,5747,9246,6847,5847,356.529.700
17 mar 202247,0047,8246,5947,8247,593.635.200
16 mar 202246,3547,9046,3547,3447,112.848.400
15 mar 202246,0146,4345,2146,0445,823.570.600
14 mar 202244,0045,8744,0045,7145,493.582.600
11 mar 202243,0543,6642,8443,3043,092.523.200
10 mar 202241,9943,5641,7742,6142,402.257.200
09 mar 202242,0242,7941,6042,4942,282.733.900
08 mar 202241,9142,2740,7840,7840,582.907.900
07 mar 202243,7543,8341,2541,5141,313.282.600
04 mar 202243,3644,0343,1443,7143,502.757.800
03 mar 202244,4744,7443,8644,3344,112.323.800
02 mar 202243,7844,5943,5143,9843,774.289.300
01 mar 202245,0045,1343,1343,3943,183.221.000
28 feb 202245,0545,3344,4045,2745,052.928.800
25 feb 202244,7646,5044,7646,2446,011.579.200
24 feb 202243,7844,6743,2244,5144,292.918.900
23 feb 202246,6946,9444,7245,0244,803.597.300
22 feb 202246,6847,1846,0946,4746,242.008.700
18 feb 202246,6047,2946,4146,6546,421.828.300
17 feb 202246,9047,3746,1046,5146,283.413.800
16 feb 202247,2847,9146,9447,1646,931.574.700
15 feb 202246,2547,7646,0647,4447,212.782.900
14 feb 202246,5146,6845,4945,7945,572.295.800
11 feb 202246,4347,1346,1946,4646,231.915.200
10 feb 202247,1047,9246,4546,6746,442.197.600
10 feb 20220.25 Dividendo
09 feb 202247,4648,0047,3147,4046,921.824.200
08 feb 202245,8047,1745,5547,1246,643.038.000
07 feb 202245,7545,9745,0545,2944,833.287.400
04 feb 202246,0146,4045,1045,3744,912.495.000
03 feb 202245,3646,6644,8746,1345,662.596.600
02 feb 202245,9646,1545,2845,8645,402.915.700
01 feb 202246,2346,9145,9546,3245,852.539.800
31 gen 202244,0946,3344,0446,1645,692.845.000
28 gen 202243,7344,5243,1644,4243,972.328.000
27 gen 202243,9045,1843,4743,8643,422.539.500
26 gen 202244,3645,1043,0143,3942,951.574.100
25 gen 202244,2044,7143,2644,1043,651.930.700
24 gen 202243,0645,1142,2844,9944,533.205.500
21 gen 202245,2345,4443,6543,8843,442.430.200
20 gen 202245,2146,4444,4445,2444,783.377.800
19 gen 202246,0046,6545,6546,2745,802.071.200
18 gen 202246,4546,6945,3045,7345,271.654.300
14 gen 202246,8147,0946,3446,9146,442.856.200
13 gen 202246,2547,5146,1147,2546,772.533.400
12 gen 202246,1646,4445,6246,0045,532.063.900
11 gen 202245,9746,0845,2745,9445,482.349.100
10 gen 202247,1347,6645,1545,5845,121.514.500
07 gen 202246,2547,1146,1846,9446,471.701.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...