Mercado fechado

WestRock Company (WRK)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
51,64-0,06 (-0,12%)
No fechamento: 04:00PM EDT
51,64 0,00 (0,00%)
Pós-fechamento: 05:57PM EDT
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202451,7351,8451,5551,6451,643.009.200
09 de mai. de 202452,0052,1351,6951,7051,703.532.700
08 de mai. de 202451,9952,0551,6551,8151,813.287.300
07 de mai. de 202451,5252,0751,3351,6251,623.781.300
06 de mai. de 202451,1051,4951,0151,4051,402.385.900
03 de mai. de 202451,5451,7950,9651,1651,162.966.300
02 de mai. de 202450,0851,4350,0851,1151,114.341.500
01 de mai. de 202447,9248,3847,6947,9047,901.258.200
30 de abr. de 202448,3248,6747,9347,9647,961.700.800
29 de abr. de 202448,1848,5448,0648,5448,541.675.200
26 de abr. de 202447,3347,7247,1347,2547,251.823.500
25 de abr. de 202446,8647,1546,4146,8146,812.313.100
24 de abr. de 202447,2547,5346,9947,4847,481.846.500
23 de abr. de 202447,9848,2547,0947,1047,102.112.200
22 de abr. de 202448,2348,4947,9748,0748,071.550.600
19 de abr. de 202448,0448,3847,8047,9947,991.802.400
18 de abr. de 202447,7648,0147,3747,5747,571.600.500
17 de abr. de 202448,0248,0547,1847,2347,232.370.100
16 de abr. de 202447,2447,3846,8147,2147,211.705.600
15 de abr. de 202449,1649,5647,2547,5047,501.823.200
12 de abr. de 202448,7649,1047,7947,9947,992.840.800
11 de abr. de 202449,0149,5548,9349,1449,141.275.800
10 de abr. de 202448,5949,2048,4449,1049,101.359.100
09 de abr. de 202449,2049,3949,0849,1549,151.479.300
08 de abr. de 202449,1849,2748,9949,2549,251.599.000
05 de abr. de 202448,5649,1148,5348,9048,901.213.600
04 de abr. de 202449,3049,5148,7848,8448,843.383.400
03 de abr. de 202449,1849,4148,7848,9048,902.640.900
02 de abr. de 202449,0449,4248,6449,2749,272.180.400
01 de abr. de 202449,2549,4048,8949,3449,342.278.000
28 de mar. de 202448,8849,5148,6949,4549,451.978.300
27 de mar. de 202449,2849,5048,4749,2049,203.783.900
26 de mar. de 202449,0649,6748,8249,3449,343.521.800
25 de mar. de 202448,6849,0648,4748,6948,691.957.800
22 de mar. de 202448,9448,9448,2048,2248,221.739.500
21 de mar. de 202449,5449,6448,5348,8348,831.512.100
20 de mar. de 202448,8749,6648,7649,4449,441.461.100
19 de mar. de 202448,4649,2048,4249,0549,051.844.100
18 de mar. de 202448,2448,4747,8448,3948,391.789.800
15 de mar. de 202448,3048,9648,2748,6048,606.167.500
14 de mar. de 202447,2447,9747,1347,9347,932.266.600
13 de mar. de 202446,9747,3646,6246,9046,901.771.800
12 de mar. de 202446,3347,2246,0746,9146,912.665.600
11 de mar. de 202445,3046,6045,2546,3446,341.455.400
08 de mar. de 202445,8245,9845,4645,5645,561.730.600
07 de mar. de 202444,9245,4444,8545,3345,331.556.700
06 de mar. de 202445,0045,0344,0344,2444,241.971.100
05 de mar. de 202444,9145,4044,7545,0845,081.106.800
04 de mar. de 202445,3045,4944,9544,9744,971.480.100
01 de mar. de 202445,2645,6744,9445,0245,021.393.100
29 de fev. de 202445,4245,9645,2345,2945,294.401.700
28 de fev. de 202444,6545,2844,6245,0345,031.319.800
27 de fev. de 202444,1044,7643,9344,6744,672.140.000
26 de fev. de 202444,0644,1043,4743,7243,723.326.300
23 de fev. de 202444,0844,1943,7143,9143,91917.000
22 de fev. de 202443,9644,1343,8443,9443,941.312.400
21 de fev. de 202443,8444,1343,5243,7543,751.378.400
20 de fev. de 202443,7344,2643,5943,7843,781.682.700
16 de fev. de 202443,4843,8643,3543,7143,711.652.100
15 de fev. de 202442,8243,3542,7643,3143,311.536.400
14 de fev. de 202442,4442,7241,9942,6242,621.588.900
13 de fev. de 202442,4742,6041,8342,2942,292.845.200
12 de fev. de 202442,7242,9942,6142,6642,661.756.900
09 de fev. de 202442,5842,7842,2342,5042,501.707.100
08 de fev. de 202441,6343,0141,4142,8242,824.201.900
08 de fev. de 20240.303 Dividendo
07 de fev. de 202440,2540,3139,7839,9239,623.060.300
06 de fev. de 202438,7039,0738,3038,3738,082.256.000
05 de fev. de 202438,6738,9538,5138,6638,371.939.000
02 de fev. de 202439,2539,4238,7538,8338,542.993.900
01 de fev. de 202440,0040,1439,1139,2338,932.678.500
31 de jan. de 202440,9141,0939,9340,2639,952.485.900
30 de jan. de 202441,7441,8741,3141,3941,082.022.100
29 de jan. de 202441,7741,9441,4941,8141,492.519.600
26 de jan. de 202443,1243,2542,2442,3942,071.777.300
25 de jan. de 202442,1542,6441,9542,4342,112.965.800
24 de jan. de 202440,8641,0440,6340,8040,491.675.400
23 de jan. de 202440,3540,5440,2340,4340,121.900.300
22 de jan. de 202440,0240,0439,7439,9639,662.114.800
19 de jan. de 202440,4840,4839,9439,9939,691.983.800
18 de jan. de 202440,4140,7140,2140,4940,183.214.700
17 de jan. de 202440,9541,0340,4840,4940,181.814.100
16 de jan. de 202441,2941,4940,9641,2440,931.644.300
12 de jan. de 202441,7941,9941,4941,6941,371.582.000
11 de jan. de 202441,6641,8641,2841,5441,221.590.500
10 de jan. de 202442,0542,1941,7041,8641,541.124.900
09 de jan. de 202442,2642,3541,9442,1841,861.049.100
08 de jan. de 202442,0142,7141,9842,6142,291.749.000
05 de jan. de 202441,4042,2741,2241,9141,593.132.600
04 de jan. de 202441,7242,2341,7242,1641,842.404.100
03 de jan. de 202441,3541,9941,3341,6141,292.131.100
02 de jan. de 202441,5241,8241,2741,7841,463.552.400
29 de dez. de 202341,9042,1341,3241,5241,201.858.200
28 de dez. de 202342,5042,6341,9942,1241,801.250.600
27 de dez. de 202342,1242,7642,1042,7542,432.287.400
26 de dez. de 202341,6342,2141,6342,1341,811.088.000
22 de dez. de 202341,8942,1741,5941,7541,432.278.300
21 de dez. de 202343,1243,4841,7441,9141,594.772.600
20 de dez. de 202343,1243,5042,8742,9242,592.964.100
19 de dez. de 202343,2443,5842,9743,2842,952.903.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...