WestRock Co (1WR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:24PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 48.33 | 48.63 | 48.33 | 48.63 | 48.63 | - |
| 21 May 2024 | 48.02 | 48.42 | 48.02 | 48.42 | 48.42 | - |
| 20 May 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 17 May 2024 | 47.96 | 48.60 | 47.96 | 48.60 | 48.60 | - |
| 16 May 2024 | 48.38 | 48.46 | 48.34 | 48.34 | 48.34 | - |
| 15 May 2024 | 47.51 | 48.33 | 47.51 | 48.23 | 48.23 | - |
| 14 May 2024 | 47.15 | 47.62 | 47.15 | 47.62 | 47.62 | - |
| 13 May 2024 | 47.46 | 47.53 | 47.32 | 47.32 | 47.32 | - |
| 13 May 2024 | 0.3025 Dividend | |||||
| 10 May 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.62 | - |
| 09 May 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.64 | - |
| 08 May 2024 | 47.83 | 48.17 | 47.83 | 48.17 | 47.87 | - |
| 07 May 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.22 | - |
| 06 May 2024 | 47.36 | 47.56 | 47.36 | 47.56 | 47.26 | - |
| 03 May 2024 | 47.66 | 47.98 | 47.53 | 47.98 | 47.68 | - |
| 02 May 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.17 | - |
| 30 Apr 2024 | 45.10 | 45.72 | 44.86 | 44.86 | 44.58 | - |
| 29 Apr 2024 | 43.96 | 45.17 | 43.96 | 44.98 | 44.70 | - |
| 26 Apr 2024 | 43.52 | 43.52 | 43.44 | 43.44 | 43.17 | - |
| 25 Apr 2024 | 44.03 | 44.03 | 43.76 | 43.76 | 43.48 | - |
| 24 Apr 2024 | 43.86 | 44.17 | 43.86 | 44.09 | 43.81 | - |
| 23 Apr 2024 | 44.91 | 44.99 | 44.20 | 44.20 | 43.92 | - |
| 22 Apr 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.63 | - |
| 19 Apr 2024 | 44.22 | 45.05 | 44.22 | 45.05 | 44.77 | - |
| 18 Apr 2024 | 44.11 | 44.70 | 44.08 | 44.70 | 44.42 | - |
| 17 Apr 2024 | 44.27 | 44.79 | 44.27 | 44.45 | 44.17 | - |
| 16 Apr 2024 | 44.24 | 44.43 | 43.97 | 44.43 | 44.15 | - |
| 15 Apr 2024 | 44.74 | 45.42 | 44.49 | 44.49 | 44.21 | - |
| 12 Apr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.18 | - |
| 11 Apr 2024 | 45.24 | 45.72 | 44.99 | 45.72 | 45.43 | - |
| 10 Apr 2024 | 44.85 | 45.53 | 44.85 | 45.53 | 45.24 | - |
| 09 Apr 2024 | 44.90 | 45.17 | 44.90 | 45.17 | 44.88 | - |
| 08 Apr 2024 | 44.65 | 44.70 | 44.65 | 44.70 | 44.42 | - |
| 05 Apr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.43 | - |
| 04 Apr 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.42 | - |
| 03 Apr 2024 | 45.49 | 45.57 | 45.49 | 45.57 | 45.28 | - |
| 02 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.21 | - |
| 28 Mar 2024 | 45.20 | 45.20 | 45.00 | 45.00 | 44.72 | - |
| 27 Mar 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.11 | - |
| 26 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.52 | - |
| 25 Mar 2024 | 44.40 | 44.80 | 44.40 | 44.80 | 44.52 | - |
| 22 Mar 2024 | 44.80 | 44.80 | 44.60 | 44.60 | 44.32 | - |
| 21 Mar 2024 | 45.60 | 45.60 | 45.00 | 45.00 | 44.72 | - |
| 20 Mar 2024 | 45.00 | 45.20 | 45.00 | 45.20 | 44.91 | - |
| 19 Mar 2024 | 44.40 | 45.20 | 44.40 | 45.00 | 44.72 | - |
| 18 Mar 2024 | 44.40 | 44.40 | 44.20 | 44.40 | 44.12 | - |
| 15 Mar 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 43.72 | - |
| 14 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.33 | - |
| 13 Mar 2024 | 42.80 | 42.80 | 42.20 | 42.60 | 42.33 | 84 |
| 12 Mar 2024 | 42.20 | 43.00 | 42.20 | 43.00 | 42.73 | - |
| 11 Mar 2024 | 41.00 | 41.60 | 41.00 | 41.60 | 41.34 | - |
| 08 Mar 2024 | 41.00 | 41.80 | 41.00 | 41.60 | 41.34 | - |
| 07 Mar 2024 | 40.20 | 41.40 | 40.20 | 41.20 | 40.94 | 590 |
| 06 Mar 2024 | 41.20 | 41.40 | 40.40 | 40.40 | 40.14 | - |
| 05 Mar 2024 | 41.00 | 41.60 | 41.00 | 41.40 | 41.14 | - |
| 04 Mar 2024 | 41.40 | 41.80 | 41.40 | 41.40 | 41.14 | - |
| 01 Mar 2024 | 41.60 | 41.80 | 41.60 | 41.80 | 41.54 | - |
| 29 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.94 | - |
| 28 Feb 2024 | 41.00 | 41.20 | 41.00 | 41.00 | 40.74 | - |
| 27 Feb 2024 | 40.00 | 40.40 | 40.00 | 40.40 | 40.14 | - |
| 26 Feb 2024 | 40.20 | 40.60 | 40.20 | 40.40 | 40.14 | - |
| 23 Feb 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 40.34 | - |
| 22 Feb 2024 | 40.20 | 40.60 | 40.20 | 40.60 | 40.34 | - |
| 21 Feb 2024 | 40.20 | 40.40 | 40.20 | 40.40 | 40.14 | - |
| 20 Feb 2024 | 39.80 | 40.60 | 39.80 | 40.40 | 40.14 | - |
| 19 Feb 2024 | 40.20 | 40.20 | 39.80 | 40.00 | 39.75 | - |
| 16 Feb 2024 | 39.80 | 40.60 | 39.80 | 40.60 | 40.34 | - |
| 15 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.15 | - |
| 14 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.95 | - |
| 13 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.95 | - |
| 12 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.75 | - |
| 09 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.15 | - |
| 08 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.17 | - |
| 08 Feb 2024 | 0.3025 Dividend | |||||
| 07 Feb 2024 | 35.40 | 37.00 | 35.40 | 36.80 | 36.27 | - |
| 06 Feb 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.28 | - |
| 05 Feb 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 35.48 | - |
| 02 Feb 2024 | 35.80 | 36.20 | 35.80 | 36.00 | 35.48 | - |
| 01 Feb 2024 | 37.00 | 37.40 | 37.00 | 37.00 | 36.46 | - |
| 31 Jan 2024 | 38.00 | 38.00 | 37.40 | 37.40 | 36.86 | - |
| 30 Jan 2024 | 38.40 | 38.40 | 38.00 | 38.40 | 37.84 | - |
| 29 Jan 2024 | 38.80 | 38.80 | 38.40 | 38.60 | 38.04 | - |
| 26 Jan 2024 | 38.80 | 39.80 | 38.80 | 39.40 | 38.83 | - |
| 25 Jan 2024 | 37.20 | 37.40 | 37.20 | 37.40 | 36.86 | - |
| 24 Jan 2024 | 37.00 | 37.20 | 37.00 | 37.20 | 36.66 | - |
| 23 Jan 2024 | 36.40 | 37.20 | 36.40 | 37.20 | 36.66 | - |
| 22 Jan 2024 | 36.60 | 36.60 | 36.40 | 36.40 | 35.87 | - |
| 19 Jan 2024 | 37.00 | 37.20 | 37.00 | 37.00 | 36.46 | - |
| 18 Jan 2024 | 36.80 | 37.20 | 36.80 | 37.20 | 36.66 | - |
| 17 Jan 2024 | 37.60 | 37.60 | 37.20 | 37.20 | 36.66 | - |
| 16 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.25 | - |
| 15 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.25 | - |
| 12 Jan 2024 | 37.60 | 37.80 | 37.60 | 37.60 | 37.06 | - |
| 11 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.84 | - |
| 10 Jan 2024 | 38.20 | 38.20 | 38.00 | 38.00 | 37.45 | - |
| 09 Jan 2024 | 38.60 | 38.60 | 38.40 | 38.40 | 37.84 | - |
| 08 Jan 2024 | 37.80 | 38.60 | 37.80 | 38.60 | 38.04 | - |
| 05 Jan 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.65 | - |
| 04 Jan 2024 | 37.80 | 38.40 | 37.80 | 38.40 | 37.84 | - |
| 03 Jan 2024 | 37.80 | 38.20 | 37.80 | 38.00 | 37.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.