Italia markets closed

WestRock Company (WRK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,25+0,44 (+0,94%)
Alla chiusura: 04:00PM EDT
46,89 -0,36 (-0,76%)
Dopo ore: 06:53PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202447,3347,7247,1347,2547,251.823.500
25 apr 202446,8647,1546,4146,8146,812.313.100
24 apr 202447,2547,5346,9947,4847,481.846.500
23 apr 202447,9848,2547,0947,1047,102.112.200
22 apr 202448,2348,4947,9748,0748,071.550.600
19 apr 202448,0448,3847,8047,9947,991.802.400
18 apr 202447,7648,0147,3747,5747,571.600.500
17 apr 202448,0248,0547,1847,2347,232.370.100
16 apr 202447,2447,3846,8147,2147,211.705.600
15 apr 202449,1649,5647,2547,5047,501.823.200
12 apr 202448,7649,1047,7947,9947,992.840.800
11 apr 202449,0149,5548,9349,1449,141.275.800
10 apr 202448,5949,2048,4449,1049,101.359.100
09 apr 202449,2049,3949,0849,1549,151.479.300
08 apr 202449,1849,2748,9949,2549,251.599.000
05 apr 202448,5649,1148,5348,9048,901.213.600
04 apr 202449,3049,5148,7848,8448,843.383.400
03 apr 202449,1849,4148,7848,9048,902.640.900
02 apr 202449,0449,4248,6449,2749,272.180.400
01 apr 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 gen 202440,9141,0939,9340,2639,952.485.900
30 gen 202441,7441,8741,3141,3941,082.022.100
29 gen 202441,7741,9441,4941,8141,492.519.600
26 gen 202443,1243,2542,2442,3942,071.777.300
25 gen 202442,1542,6441,9542,4342,112.965.800
24 gen 202440,8641,0440,6340,8040,491.675.400
23 gen 202440,3540,5440,2340,4340,121.900.300
22 gen 202440,0240,0439,7439,9639,662.114.800
19 gen 202440,4840,4839,9439,9939,691.983.800
18 gen 202440,4140,7140,2140,4940,183.214.700
17 gen 202440,9541,0340,4840,4940,181.814.100
16 gen 202441,2941,4940,9641,2440,931.644.300
12 gen 202441,7941,9941,4941,6941,371.582.000
11 gen 202441,6641,8641,2841,5441,221.590.500
10 gen 202442,0542,1941,7041,8641,541.124.900
09 gen 202442,2642,3541,9442,1841,861.049.100
08 gen 202442,0142,7141,9842,6142,291.749.000
05 gen 202441,4042,2741,2241,9141,593.132.600
04 gen 202441,7242,2341,7242,1641,842.404.100
03 gen 202441,3541,9941,3341,6141,292.131.100
02 gen 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
*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...