Westrock Company Common Stockのデータ

Westrock Company Common Stockの基本情報

名前 Westrock Company Common Stock
ティッカー WRK
国 nan
上場年 2015.0
セクター Consumer Durables

Westrock Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.62 43.59 44.33 43.76 2019300.0 43.76
2021-02-12 44.29 42.86 42.93 44.24 1528100.0 44.24
2021-02-11 43.83 42.5 43.5 43.09 2418300.0 43.09
2021-02-10 43.99 42.9 43.82 43.68 2054400.0 43.68
2021-02-09 43.81 42.78 42.9 43.75 2284500.0 43.55
2021-02-08 43.72 42.46 43.28 42.72 2016500.0 42.52
2021-02-05 43.21 41.9 41.9 43.08 2063300.0 42.88
2021-02-04 42.51 41.1 42.51 41.42 1899300.0 41.23
2021-02-03 42.87 41.59 41.73 42.54 1609000.0 42.35
2021-02-02 42.52 41.17 41.77 41.89 1792900.0 41.7
2021-02-01 42.54 40.17 42.24 41.41 2408500.0 41.22
2021-01-29 42.12 40.04 40.25 41.43 4193200.0 41.24
2021-01-28 43.26 40.59 42.7 40.7 3536200.0 40.51
2021-01-27 43.15 41.47 43.0 41.81 2188300.0 41.62
2021-01-26 45.07 43.79 44.77 43.84 1901600.0 43.64
2021-01-25 45.85 43.69 45.68 44.12 2992000.0 43.92
2021-01-22 46.88 45.6 46.07 46.67 1185700.0 46.46
2021-01-21 47.1 45.66 45.7 46.61 2117000.0 46.4
2021-01-20 45.76 44.57 45.33 45.5 1702000.0 45.29
2021-01-19 46.23 44.58 46.03 44.66 2126600.0 44.46
2021-01-15 46.4 45.47 46.22 45.68 1615400.0 45.47
2021-01-14 47.52 46.19 46.83 46.88 1705000.0 46.67
2021-01-13 47.77 46.2 47.51 46.94 1966800.0 46.73
2021-01-12 47.7 46.08 46.7 47.25 1637200.0 47.03
2021-01-11 46.85 44.49 44.68 46.45 1265500.0 46.24
2021-01-08 46.28 44.44 45.97 45.23 1550500.0 45.02
2021-01-07 46.93 45.68 46.43 45.83 1298000.0 45.62
2021-01-06 46.88 44.07 44.26 46.25 2479100.0 46.04
2021-01-05 43.81 42.6 42.84 43.51 1497500.0 43.31
2021-01-04 43.93 41.96 43.59 42.45 1558600.0 42.26
2020-12-31 43.7 42.76 43.26 43.53 1368500.0 43.33
2020-12-30 43.65 43.14 43.18 43.43 1585000.0 43.23
2020-12-29 44.11 42.8 44.11 43.07 1367600.0 42.87
2020-12-28 44.97 43.85 44.77 43.91 791800.0 43.71
2020-12-24 44.71 44.07 44.71 44.48 342000.0 44.28
2020-12-23 45.14 44.15 44.26 44.45 1045100.0 44.25
2020-12-22 44.4 43.66 44.28 43.83 1123900.0 43.63
2020-12-21 44.22 43.03 43.71 44.02 1446300.0 43.82
2020-12-18 44.98 43.92 44.86 44.62 4823600.0 44.42
2020-12-17 45.09 43.6 44.5 44.98 1757800.0 44.77
2020-12-16 45.09 44.23 44.63 44.25 1719600.0 44.05
2020-12-15 44.47 43.26 43.63 44.44 1563600.0 44.24
2020-12-14 44.7 43.01 44.3 43.02 1490300.0 42.82
2020-12-11 43.9 43.0 43.36 43.53 1900800.0 43.33
2020-12-10 44.57 43.81 44.35 43.91 1769800.0 43.71
2020-12-09 45.58 44.51 45.28 44.89 1298400.0 44.68
2020-12-08 45.21 44.09 44.09 45.11 1310500.0 44.9
2020-12-07 44.75 43.43 44.11 44.52 1505700.0 44.32
2020-12-04 44.76 43.5 43.81 44.48 1497700.0 44.28
2020-12-03 44.11 42.69 43.54 42.86 2302300.0 42.66
2020-12-02 43.5 42.32 42.75 43.47 1440600.0 43.27
2020-12-01 43.62 42.62 43.02 43.09 1778100.0 42.89
2020-11-30 43.71 42.14 43.69 42.21 2610700.0 42.02
2020-11-27 44.21 43.58 43.88 44.06 550800.0 43.86
2020-11-25 45.0 43.51 44.93 44.06 1409400.0 43.86
2020-11-24 45.58 43.54 43.86 45.43 2368100.0 45.22
2020-11-23 43.86 42.61 43.0 43.12 1938100.0 42.92
2020-11-20 42.68 41.75 42.59 42.21 1771300.0 42.02
2020-11-19 43.6 41.95 43.19 42.59 1781100.0 42.4
2020-11-18 44.65 42.91 43.5 43.78 2698800.0 43.58
2020-11-17 44.02 42.02 42.33 43.61 5109000.0 43.41
2020-11-16 43.23 41.49 41.8 42.55 4617600.0 42.36
2020-11-13 40.73 39.34 39.69 40.45 2636400.0 40.27
2020-11-12 40.51 38.47 40.51 38.94 2586800.0 38.76
2020-11-11 42.38 40.94 41.85 41.22 1688700.0 40.83
2020-11-10 41.82 39.98 40.02 41.73 2409100.0 41.34
2020-11-09 41.88 38.71 41.41 40.34 3102500.0 39.96
2020-11-06 39.57 38.64 39.5 39.02 1513800.0 38.65
2020-11-05 40.23 37.05 38.8 39.23 2427400.0 38.86
2020-11-04 39.75 37.6 39.12 38.51 2176700.0 38.15
2020-11-03 40.5 39.54 39.7 39.76 1829200.0 39.39
2020-11-02 39.43 37.99 38.25 39.11 2347600.0 38.74
2020-10-30 37.79 36.82 37.23 37.55 2421000.0 37.2
2020-10-29 37.78 36.59 36.7 37.43 1849800.0 37.08
2020-10-28 38.0 36.68 37.53 36.73 2098200.0 36.38
2020-10-27 39.01 38.28 38.61 38.3 2036500.0 37.94
2020-10-26 39.47 38.2 38.39 38.71 2761200.0 38.35
2020-10-23 40.98 40.11 40.77 40.24 1691400.0 39.86
2020-10-22 40.68 40.03 40.25 40.4 1604100.0 40.02
2020-10-21 41.23 39.94 40.01 40.32 4034200.0 39.94
2020-10-20 41.64 39.64 41.42 40.12 2400000.0 39.74
2020-10-19 42.04 40.79 41.14 41.08 3745100.0 40.69
2020-10-16 41.76 39.84 40.39 40.98 5003800.0 40.59
2020-10-15 39.7 37.45 37.55 39.64 3264400.0 39.27
2020-10-14 38.54 37.95 38.43 38.1 1799100.0 37.74
2020-10-13 38.86 37.7 38.59 37.92 2191700.0 37.56
2020-10-12 40.26 38.68 38.93 38.98 3563600.0 38.61
2020-10-09 38.57 37.44 38.2 37.8 2761400.0 37.44
2020-10-08 37.88 36.88 37.29 37.77 1644900.0 37.41
2020-10-07 37.88 36.66 36.7 37.19 2930900.0 36.84
2020-10-06 37.06 35.95 36.67 36.11 2945300.0 35.77
2020-10-05 36.99 35.36 35.63 36.77 3765900.0 36.42
2020-10-02 35.34 33.18 33.48 35.02 2577400.0 34.69
2020-10-01 35.39 33.8 35.0 34.06 2146200.0 33.74
2020-09-30 35.41 34.25 34.6 34.74 2098800.0 34.41
2020-09-29 35.02 33.82 35.01 34.25 2878700.0 33.93
2020-09-28 36.35 34.32 36.07 34.98 4178200.0 34.65
2020-09-25 36.27 32.58 32.61 35.81 5175200.0 35.47
2020-09-24 33.81 32.01 32.83 33.06 2390200.0 32.75
2020-09-23 34.6 32.81 34.41 32.83 2163800.0 32.52
2020-09-22 35.38 33.72 35.01 34.38 2671500.0 34.06
2020-09-21 35.74 34.55 35.36 35.19 3689900.0 34.86
2020-09-18 39.24 35.66 37.43 36.21 10270500.0 35.87
2020-09-17 38.5 35.08 35.73 37.64 7490500.0 37.29
2020-09-16 37.08 35.36 36.14 36.35 4340500.0 36.01
2020-09-15 35.96 34.5 34.53 35.95 4463500.0 35.61
2020-09-14 34.53 32.68 32.79 34.34 3796900.0 34.02
2020-09-11 32.63 31.7 32.03 32.5 1554000.0 32.19
2020-09-10 32.73 31.7 32.4 31.87 1905400.0 31.57
2020-09-09 32.99 32.22 32.36 32.4 1617900.0 32.1
2020-09-08 32.93 31.64 32.31 31.94 2228000.0 31.64
2020-09-04 32.96 31.71 32.49 32.54 2926700.0 32.23
2020-09-03 33.04 31.39 32.69 31.9 2291500.0 31.6
2020-09-02 32.78 31.54 32.05 32.68 2475300.0 32.37
2020-09-01 32.08 30.04 30.38 32.07 2599700.0 31.77
2020-08-31 31.01 30.31 31.01 30.33 2069800.0 30.04
2020-08-28 31.24 30.67 30.94 31.06 1294300.0 30.77
2020-08-27 31.21 30.6 30.61 30.84 1861700.0 30.55
2020-08-26 30.65 30.05 30.65 30.54 1293500.0 30.25
2020-08-25 31.74 30.14 31.45 30.59 2202100.0 30.3
2020-08-24 31.33 28.92 29.0 31.28 4025600.0 30.99
2020-08-21 28.91 28.15 28.7 28.46 1766100.0 28.19
2020-08-20 29.07 28.54 28.74 28.79 1331300.0 28.52
2020-08-19 29.89 29.15 29.41 29.25 1395500.0 28.98
2020-08-18 29.75 29.02 29.63 29.1 1264900.0 28.83
2020-08-17 30.53 29.69 30.42 29.76 1421800.0 29.48
2020-08-14 30.72 29.4 29.57 30.29 2292600.0 30.01
2020-08-13 30.03 29.44 29.6 29.69 1818900.0 29.41
2020-08-12 31.65 30.11 31.53 30.3 1500000.0 29.82
2020-08-11 32.05 30.87 31.37 30.9 3556600.0 30.41
2020-08-10 30.68 29.29 29.31 30.65 2459200.0 30.16
2020-08-07 29.07 27.51 27.52 29.07 3496000.0 28.61
2020-08-06 30.26 29.46 29.88 29.49 1785800.0 29.02
2020-08-05 30.3 29.69 29.8 29.84 2304900.0 29.36
2020-08-04 29.67 27.25 27.5 29.27 3937600.0 28.8
2020-08-03 28.16 26.91 27.03 27.82 3585900.0 27.38
2020-07-31 28.25 26.56 28.2 26.86 6312100.0 26.43
2020-07-30 29.8 27.99 29.64 28.26 3403500.0 27.81
2020-07-29 30.27 29.38 29.62 30.26 1826900.0 29.78
2020-07-28 30.35 29.42 30.22 29.47 2021000.0 29.0
2020-07-27 30.35 29.63 30.14 30.21 1402600.0 29.73
2020-07-24 30.55 29.99 30.26 30.21 2008400.0 29.73
2020-07-23 30.34 29.56 29.76 30.15 1808500.0 29.67
2020-07-22 30.0 29.36 29.53 29.86 1157000.0 29.38
2020-07-21 30.01 29.48 29.48 29.72 1328300.0 29.25
2020-07-20 30.19 29.27 29.74 29.37 1191300.0 28.9
2020-07-17 30.87 29.84 30.87 29.97 1751500.0 29.49
2020-07-16 31.25 30.0 30.19 30.72 3324000.0 30.23
2020-07-15 30.37 29.35 29.85 30.15 3330100.0 29.67
2020-07-14 29.3 27.82 27.93 29.15 4177100.0 28.69
2020-07-13 28.43 27.6 28.0 27.85 2053300.0 27.41
2020-07-10 27.78 26.27 26.35 27.75 2499400.0 27.31
2020-07-09 27.35 26.05 27.32 26.22 2496300.0 25.8
2020-07-08 28.23 27.11 27.94 27.47 2387200.0 27.03
2020-07-07 28.47 27.84 28.3 28.06 2035900.0 27.61
2020-07-06 29.14 28.27 28.89 28.78 2119800.0 28.32
2020-07-02 28.39 27.91 28.12 28.2 2282200.0 27.75
2020-07-01 28.35 27.21 28.28 27.66 2662000.0 27.22
2020-06-30 28.47 27.07 27.49 28.26 2186100.0 27.81
2020-06-29 28.06 26.96 27.05 27.75 2256000.0 27.31
2020-06-26 26.74 25.91 26.38 26.72 3751300.0 26.29
2020-06-25 26.67 25.44 25.93 26.61 2355800.0 26.19
2020-06-24 27.23 26.16 27.14 26.2 2466300.0 25.78
2020-06-23 27.92 27.37 27.67 27.47 2080600.0 27.03
2020-06-22 28.22 27.15 28.22 27.38 2719500.0 26.94
2020-06-19 29.04 28.05 29.04 28.32 5039500.0 27.87
2020-06-18 28.9 28.12 28.35 28.35 2713800.0 27.9
2020-06-17 29.22 28.22 29.12 28.77 2818900.0 28.31
2020-06-16 29.98 28.33 29.76 28.93 2244200.0 28.47
2020-06-15 28.56 26.63 27.0 28.26 2721700.0 27.81
2020-06-12 29.31 27.17 28.99 28.21 2459800.0 27.76
2020-06-11 29.37 27.07 28.54 27.64 2853000.0 27.2
2020-06-10 31.79 30.33 31.54 30.38 2531800.0 29.9
2020-06-09 32.47 31.64 32.31 31.91 2326400.0 31.4
2020-06-08 33.29 32.12 32.19 33.0 2527400.0 32.47
2020-06-05 33.72 31.84 32.84 32.05 3727200.0 31.54
2020-06-04 30.69 29.37 29.66 30.69 2762100.0 30.2
2020-06-03 30.21 28.69 28.83 29.87 3036000.0 29.39
2020-06-02 29.09 28.27 28.82 28.36 2362800.0 27.91
2020-06-01 29.03 28.01 28.05 28.58 2284000.0 28.12
2020-05-29 28.73 27.58 28.5 28.06 3787500.0 27.61
2020-05-28 29.38 28.05 29.38 28.87 3523000.0 28.41
2020-05-27 29.17 27.74 28.07 29.16 4577400.0 28.7
2020-05-26 27.37 26.41 26.42 27.0 6127700.0 26.57
2020-05-22 25.44 24.98 25.17 25.35 2243700.0 24.95
2020-05-21 25.89 25.07 25.33 25.15 2071000.0 24.75
2020-05-20 25.85 25.25 25.52 25.43 3930400.0 25.02
2020-05-19 25.88 24.95 25.81 24.97 2382400.0 24.57
2020-05-18 26.08 24.96 25.12 25.88 3376100.0 25.47
2020-05-15 25.13 24.11 24.74 24.21 3502200.0 23.63
2020-05-14 25.25 23.22 23.84 25.23 3322900.0 24.62
2020-05-13 25.08 23.46 25.0 24.16 3261300.0 23.58
2020-05-12 26.2 25.17 25.69 25.2 2655300.0 24.59
2020-05-11 26.54 25.65 26.54 25.97 2345800.0 25.34
2020-05-08 27.13 25.5 25.6 27.0 3535300.0 26.35
2020-05-07 26.2 24.91 25.11 25.09 3906000.0 24.49
2020-05-06 25.74 24.41 25.22 24.7 5385400.0 24.11
2020-05-05 28.3 24.75 28.29 25.06 11078300.0 24.46
2020-05-04 30.74 29.81 30.73 30.31 1686300.0 29.58
2020-05-01 31.66 30.43 31.58 30.84 1453500.0 30.1
2020-04-30 33.22 31.95 33.2 32.19 2181700.0 31.42
2020-04-29 34.57 33.5 33.5 34.15 2408000.0 33.33
2020-04-28 33.19 31.62 31.84 32.9 3078400.0 32.11
2020-04-27 30.66 29.01 29.06 30.49 2216400.0 29.76
2020-04-24 29.39 28.44 29.28 28.88 1929000.0 28.18
2020-04-23 29.44 28.56 28.84 28.88 2282200.0 28.18
2020-04-22 29.37 27.96 28.76 28.47 3881300.0 27.78
2020-04-21 29.71 28.69 28.79 29.07 1388800.0 28.37
2020-04-20 30.55 29.34 30.0 29.66 1677000.0 28.95
2020-04-17 30.93 29.75 29.75 30.69 2156700.0 29.95
2020-04-16 30.51 28.33 30.4 28.82 2407200.0 28.13
2020-04-15 30.78 29.57 30.74 30.31 1924800.0 29.58
2020-04-14 33.25 31.33 32.98 31.91 2630100.0 31.14
2020-04-13 32.52 30.76 32.0 32.44 2714500.0 31.66
2020-04-09 32.86 31.15 31.22 32.16 3579400.0 31.39
2020-04-08 30.96 29.01 29.29 30.69 2617000.0 29.95
2020-04-07 30.75 28.88 30.31 28.94 3851500.0 28.24
2020-04-06 29.26 26.97 27.13 28.97 3445900.0 28.27
2020-04-03 27.64 25.46 26.41 25.68 2741200.0 25.06
2020-04-02 27.68 26.17 26.36 26.79 3782100.0 26.15
2020-04-01 28.12 26.51 26.97 26.71 2848700.0 26.07
2020-03-31 29.33 28.0 28.73 28.26 3346500.0 27.58
2020-03-30 29.13 27.78 28.0 29.0 1993200.0 28.3
2020-03-27 28.77 26.87 27.28 27.89 2620500.0 27.22
2020-03-26 28.69 26.32 26.45 28.39 3203900.0 27.71
2020-03-25 28.25 25.21 26.44 26.35 3983200.0 25.72
2020-03-24 27.76 25.09 26.9 26.24 3398700.0 25.61
2020-03-23 26.81 24.51 25.0 24.81 5216800.0 24.21
2020-03-20 26.32 24.45 26.27 25.52 4763300.0 24.91
2020-03-19 26.15 22.44 23.23 25.16 3817700.0 24.55
2020-03-18 26.35 22.5 23.73 23.45 3956100.0 22.89
2020-03-17 26.24 22.5 23.01 26.1 5366100.0 25.47
2020-03-16 24.49 21.5 21.79 22.51 4393400.0 21.97
2020-03-13 25.9 22.61 23.99 25.87 5029700.0 25.25
2020-03-12 24.41 21.86 24.4 22.08 5813000.0 21.55
2020-03-11 27.91 25.7 27.69 26.23 4094500.0 25.6
2020-03-10 29.02 26.51 28.39 28.96 3694400.0 28.26
2020-03-09 27.79 26.32 27.64 26.61 5020400.0 25.97
2020-03-06 30.87 29.33 30.19 30.08 3559100.0 29.36
2020-03-05 32.65 31.05 32.5 31.26 3364000.0 30.51
2020-03-04 33.6 32.5 33.51 33.59 2884000.0 32.78
2020-03-03 34.85 32.16 33.9 32.58 3677200.0 31.8
2020-03-02 34.22 32.15 33.47 34.19 3966100.0 33.37
2020-02-28 33.42 31.34 31.7 33.25 5370500.0 32.45
2020-02-27 34.67 32.67 33.78 32.72 5574800.0 31.93
2020-02-26 35.89 34.85 35.34 34.86 3857500.0 34.02
2020-02-25 37.76 34.78 37.61 34.95 2963700.0 34.11
2020-02-24 39.23 37.48 39.08 37.57 2997000.0 36.67
2020-02-21 40.92 39.88 40.5 40.85 2136400.0 39.87
2020-02-20 41.12 40.11 40.23 40.55 1988600.0 39.57
2020-02-19 41.28 40.4 41.08 40.47 1261100.0 39.5
2020-02-18 40.94 40.01 40.21 40.92 3041300.0 39.94