Westrock Company ( WRK) - Price History
Stock symbol WRK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for WRK (Westrock Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $51.51 | $51.51 |
| July 2024 | $51.51 | $51.51 |
| June 2024 | $50.26 | $50.26 |
| May 2024 | $53.64 | $53.64 |
| April 2024 | $47.68 | $47.96 |
| March 2024 | $49.16 | $49.45 |
| February 2024 | $45.02 | $45.29 |
| January 2024 | $39.72 | $40.26 |
| December 2023 | $40.96 | $41.52 |
| November 2023 | $40.62 | $41.17 |
| October 2023 | $35.17 | $35.93 |
| September 2023 | $35.04 | $35.80 |
| August 2023 | $32.02 | $32.71 |
| July 2023 | $32.33 | $33.29 |
| June 2023 | $28.23 | $29.07 |
| May 2023 | $27.20 | $28.01 |
| April 2023 | $28.78 | $29.93 |
| March 2023 | $29.30 | $30.47 |
| February 2023 | $30.19 | $31.40 |
| January 2023 | $37.41 | $39.24 |
| December 2022 | $33.52 | $35.16 |
| November 2022 | $36.15 | $37.92 |
| October 2022 | $32.22 | $34.06 |
| September 2022 | $29.22 | $30.89 |
| August 2022 | $38.40 | $40.59 |
| July 2022 | $39.83 | $42.36 |
| June 2022 | $37.46 | $39.84 |
| May 2022 | $45.60 | $48.49 |
| April 2022 | $46.35 | $49.53 |
| March 2022 | $44.01 | $47.03 |
| February 2022 | $42.36 | $45.27 |
| January 2022 | $42.97 | $46.16 |
| December 2021 | $41.29 | $44.36 |
| November 2021 | $40.39 | $43.39 |
| October 2021 | $44.54 | $48.10 |
| September 2021 | $46.15 | $49.83 |
| August 2021 | $48.19 | $52.04 |
| July 2021 | $45.36 | $49.21 |
| June 2021 | $49.06 | $53.22 |
| May 2021 | $53.76 | $58.32 |
| April 2021 | $51.19 | $55.75 |
| March 2021 | $47.79 | $52.05 |
| February 2021 | $40.03 | $43.59 |
| January 2021 | $37.87 | $41.43 |
| December 2020 | $39.79 | $43.53 |
| November 2020 | $38.58 | $42.21 |
| October 2020 | $34.16 | $37.55 |
| September 2020 | $31.60 | $34.74 |
| August 2020 | $27.59 | $30.33 |
| July 2020 | $24.27 | $26.86 |
| June 2020 | $25.54 | $28.26 |
| May 2020 | $25.36 | $28.06 |
| April 2020 | $28.85 | $32.19 |
| March 2020 | $25.33 | $28.26 |
| February 2020 | $29.80 | $33.25 |
| January 2020 | $34.56 | $39 |
| December 2019 | $38.03 | $42.91 |
| November 2019 | $35.74 | $40.33 |
| October 2019 | $32.73 | $37.37 |
| September 2019 | $31.93 | $36.45 |
| August 2019 | $29.94 | $34.18 |
| July 2019 | $31.16 | $36.05 |
| June 2019 | $31.53 | $36.47 |
| May 2019 | $28.18 | $32.60 |
| April 2019 | $32.78 | $38.38 |
| March 2019 | $32.76 | $38.35 |
| February 2019 | $31.93 | $37.38 |
| January 2019 | $34.37 | $40.71 |
| December 2018 | $31.88 | $37.76 |
| November 2018 | $39.77 | $47.11 |
| October 2018 | $35.92 | $42.97 |
| September 2018 | $44.68 | $53.44 |
| August 2018 | $46.05 | $55.08 |
| July 2018 | $48.10 | $57.98 |
| June 2018 | $47.30 | $57.02 |
| May 2018 | $48.85 | $58.88 |
| April 2018 | $48.72 | $59.16 |
| March 2018 | $52.85 | $64.17 |
| February 2018 | $54.16 | $65.76 |
| January 2018 | $54.50 | $66.63 |
| December 2017 | $51.71 | $63.21 |
| November 2017 | $51.05 | $62.41 |
| October 2017 | $49.81 | $61.33 |
| September 2017 | $46.07 | $56.73 |
| August 2017 | $46.22 | $56.91 |
| July 2017 | $46.30 | $57.42 |
| June 2017 | $45.69 | $56.66 |
| May 2017 | $43.88 | $54.42 |
| April 2017 | $42.87 | $53.56 |
| March 2017 | $41.64 | $52.03 |
| February 2017 | $43 | $53.72 |
| January 2017 | $42.39 | $53.36 |
| December 2016 | $40.34 | $50.77 |
| November 2016 | $40.68 | $51.20 |
| October 2016 | $36.40 | $46.19 |
| September 2016 | $38.21 | $48.48 |
| August 2016 | $37.75 | $47.90 |
| July 2016 | $33.53 | $42.91 |
| June 2016 | $30.37 | $38.87 |
| May 2016 | $30.95 | $39.61 |
| April 2016 | $29.22 | $41.90 |
| March 2016 | $27.25 | $39.08 |
| February 2016 | $23.58 | $33.81 |
| January 2016 | $24.35 | $35.32 |
| December 2015 | $31.49 | $45.67 |
| November 2015 | $34.94 | $50.69 |
| October 2015 | $36.81 | $53.82 |
| September 2015 | $35.22 | $51.50 |
| August 2015 | $40.64 | $59.42 |
| July 2015 | $42.92 | $63.13 |
| June 2015 | $40.98 | $60.27 |
| May 2015 | $44.34 | $65.22 |
| April 2015 | $42.87 | $63.05 |
| March 2015 | $43.90 | $64.57 |
| February 2015 | $46.72 | $68.72 |
| January 2015 | $44.18 | $64.98 |
| December 2014 | $41.51 | $61.05 |
| November 2014 | $38.67 | $56.88 |
| October 2014 | $34.82 | $51.21 |
| September 2014 | $32.39 | $47.64 |
| August 2014 | $33.46 | $49.22 |
| July 2014 | $33.84 | $49.77 |
| June 2014 | $35.94 | $52.86 |
| May 2014 | $34.38 | $50.57 |
| April 2014 | $32.54 | $47.86 |
| March 2014 | $35.93 | $52.85 |
| February 2014 | $37.99 | $55.87 |
| January 2014 | $34.54 | $50.80 |
| December 2013 | $35.74 | $52.57 |
| November 2013 | $32.14 | $47.26 |
| October 2013 | $36.42 | $53.57 |
| September 2013 | $34.47 | $50.69 |
| August 2013 | $37.82 | $55.62 |
| July 2013 | $38.92 | $57.24 |
| June 2013 | $33.99 | $50 |
| May 2013 | $33.62 | $49.45 |
| April 2013 | $34.08 | $50.13 |
| March 2013 | $31.58 | $46.45 |
| February 2013 | $30.10 | $44.28 |
| January 2013 | $26.87 | $39.52 |
| December 2012 | $23.79 | $35 |
| November 2012 | $22.14 | $32.56 |
| October 2012 | $24.91 | $36.64 |
| September 2012 | $24.57 | $36.13 |
| August 2012 | $22.72 | $33.42 |
| July 2012 | $19.81 | $29.14 |
| June 2012 | $18.56 | $27.31 |
| May 2012 | $17.56 | $25.82 |
| April 2012 | $21.21 | $31.20 |
| March 2012 | $22.99 | $33.82 |
| February 2012 | $23.99 | $35.29 |
| January 2012 | $21.05 | $30.97 |
| December 2011 | $19.64 | $28.88 |
| November 2011 | $19.82 | $29.16 |
| October 2011 | $20.14 | $29.63 |
| September 2011 | $16.57 | $24.37 |
| August 2011 | $18.27 | $26.87 |
| July 2011 | $20.92 | $30.76 |
| June 2011 | $22.58 | $33.21 |
| May 2011 | $26.15 | $38.46 |
| April 2011 | $23.51 | $34.58 |
| March 2011 | $23.60 | $34.72 |
| February 2011 | $23.36 | $34.36 |
| January 2011 | $22.72 | $33.41 |
| December 2010 | $18.36 | $27.01 |
| November 2010 | $18.41 | $27.08 |
| October 2010 | $19.35 | $28.46 |
| September 2010 | $16.95 | $24.93 |
| August 2010 | $16.38 | $24.09 |
| July 2010 | $18.11 | $26.64 |
| June 2010 | $16.90 | $24.86 |
| May 2010 | $17.51 | $25.76 |
| April 2010 | $17.56 | $25.83 |
| March 2010 | $15.51 | $22.81 |
| February 2010 | $14.24 | $20.94 |
| January 2010 | $14.53 | $21.37 |
| December 2009 | $17.16 | $25.23 |
| November 2009 | $15.37 | $22.61 |
| October 2009 | $14.91 | $21.92 |
| September 2009 | $16.03 | $23.58 |
| August 2009 | $17.46 | $25.68 |
| July 2009 | $15.30 | $22.51 |
| June 2009 | $12.99 | $19.10 |
| May 2009 | $13.06 | $19.21 |
| April 2009 | $12.85 | $18.90 |
| March 2009 | $9.21 | $13.54 |
| February 2009 | $9.40 | $13.82 |
| January 2009 | $10.61 | $15.60 |
| December 2008 | $11.63 | $17.11 |
| November 2008 | $11.49 | $16.90 |
| October 2008 | $10.35 | $15.22 |
| September 2008 | $13.61 | $20.01 |
| August 2008 | $12.48 | $18.36 |
| July 2008 | $12.10 | $17.80 |
| June 2008 | $10.21 | $15.01 |
| May 2008 | $12.15 | $17.87 |
| April 2008 | $11.55 | $16.98 |
| March 2008 | $10.20 | $15 |
| February 2008 | $9.13 | $13.43 |
| January 2008 | $9.73 | $14.31 |
| December 2007 | $8.65 | $12.72 |
| November 2007 | $8.98 | $13.20 |
| October 2007 | $9.92 | $14.60 |
| September 2007 | $9.84 | $14.47 |
| August 2007 | $9.87 | $14.51 |
| July 2007 | $10.46 | $15.38 |
| June 2007 | $10.80 | $15.88 |
| May 2007 | $11.88 | $17.48 |
| April 2007 | $13.02 | $19.15 |
| March 2007 | $11.30 | $16.62 |
| February 2007 | $11.05 | $16.25 |
| January 2007 | $11.14 | $16.38 |
| December 2006 | $9.23 | $13.57 |
| November 2006 | $8.58 | $12.61 |
| October 2006 | $7.02 | $10.33 |
| September 2006 | $6.74 | $9.91 |
| August 2006 | $6.58 | $9.67 |
| July 2006 | $5.85 | $8.60 |
| June 2006 | $5.43 | $7.98 |
| May 2006 | $5.26 | $7.74 |
| April 2006 | $5.40 | $7.94 |
| March 2006 | $5.10 | $7.50 |
| February 2006 | $4.46 | $6.57 |
| January 2006 | $4.76 | $7 |
| December 2005 | $4.65 | $6.83 |
| November 2005 | $4.55 | $6.69 |
| October 2005 | $4.72 | $6.94 |
| September 2005 | $5.14 | $7.56 |
| August 2005 | $5.19 | $7.63 |
| July 2005 | $4.58 | $6.74 |
| June 2005 | $4.30 | $6.33 |
| May 2005 | $3.92 | $5.76 |
| April 2005 | $3.45 | $5.08 |
| March 2005 | $4.53 | $6.66 |
| February 2005 | $4.86 | $7.14 |
| January 2005 | $4.72 | $6.94 |
| December 2004 | $5.16 | $7.59 |
| November 2004 | $5.49 | $8.08 |
| October 2004 | $5.29 | $7.78 |
| September 2004 | $5.36 | $7.88 |
| August 2004 | $4.90 | $7.21 |
| July 2004 | $4.82 | $7.09 |
| June 2004 | $5.77 | $8.48 |
| May 2004 | $5.47 | $8.04 |
| April 2004 | $5.07 | $7.46 |
| March 2004 | $4.91 | $7.22 |
| February 2004 | $5 | $7.36 |
| January 2004 | $5.20 | $7.65 |
| December 2003 | $5.87 | $8.64 |
| November 2003 | $5.41 | $7.96 |
| October 2003 | $5.48 | $8.06 |
| September 2003 | $4.96 | $7.30 |
| August 2003 | $5.50 | $8.08 |
| July 2003 | $5.34 | $7.86 |
| June 2003 | $5.77 | $8.48 |
| May 2003 | $4.87 | $7.16 |
| April 2003 | $4.56 | $6.71 |
| March 2003 | $4.36 | $6.41 |
| February 2003 | $4.41 | $6.48 |
| January 2003 | $4.67 | $6.87 |
| December 2002 | $4.59 | $6.75 |
| November 2002 | $4.32 | $6.36 |
| October 2002 | $4.82 | $7.08 |
| September 2002 | $5.25 | $7.72 |
| August 2002 | $5.55 | $8.16 |
| July 2002 | $4.07 | $5.98 |
| June 2002 | $6.24 | $9.19 |
| May 2002 | $6.32 | $9.30 |
| April 2002 | $5.20 | $7.65 |
| March 2002 | $7.30 | $10.74 |
| February 2002 | $6.63 | $9.75 |
| January 2002 | $5.84 | $8.59 |
| December 2001 | $4.90 | $7.21 |
| November 2001 | $4.80 | $7.06 |
| October 2001 | $4.42 | $6.50 |
| September 2001 | $3.74 | $5.51 |
| August 2001 | $4.51 | $6.63 |
| July 2001 | $4.70 | $6.91 |
| June 2001 | $4.17 | $6.13 |
| May 2001 | $3.71 | $5.46 |
| April 2001 | $4.02 | $5.91 |
| March 2001 | $2.72 | $4 |
| February 2001 | $2.65 | $3.90 |
| January 2001 | $2.87 | $4.22 |
| December 2000 | $2.53 | $3.72 |
| November 2000 | $2.21 | $3.25 |
| October 2000 | $3.04 | $4.47 |
| September 2000 | $3.38 | $4.97 |
| August 2000 | $3.51 | $5.16 |
| July 2000 | $3.66 | $5.38 |
| June 2000 | $2.91 | $4.29 |
| May 2000 | $3.26 | $4.79 |
| April 2000 | $3.13 | $4.60 |
| March 2000 | $3.32 | $4.88 |
| February 2000 | $3.83 | $5.63 |
| January 2000 | $3.79 | $5.57 |
| December 1999 | $5.02 | $7.38 |
| November 1999 | $5.28 | $7.76 |
| October 1999 | $5.19 | $7.63 |
| September 1999 | $4.91 | $7.23 |
| August 1999 | $4.81 | $7.07 |
| July 1999 | $5.79 | $8.51 |
| June 1999 | $5.68 | $8.35 |
| May 1999 | $5.15 | $7.57 |
| April 1999 | $4.25 | $6.26 |
| March 1999 | $5.23 | $7.70 |
| February 1999 | $5.87 | $8.64 |
| January 1999 | $6.13 | $9.01 |
| December 1998 | $5.76 | $8.48 |
| November 1998 | $5.55 | $8.17 |
| October 1998 | $3.74 | $5.51 |
| September 1998 | $3.76 | $5.54 |
| August 1998 | $3.74 | $5.51 |
| July 1998 | $4.45 | $6.54 |
| June 1998 | $4.28 | $6.29 |
| May 1998 | $5 | $7.35 |
| April 1998 | $5.42 | $7.98 |
| March 1998 | $5.42 | $7.98 |
| February 1998 | $6.44 | $9.48 |
| January 1998 | $6.34 | $9.32 |
| December 1997 | $6.98 | $10.26 |
| November 1997 | $6.89 | $10.14 |
| October 1997 | $6.83 | $10.04 |
| September 1997 | $6.78 | $9.98 |
| August 1997 | $7.23 | $10.64 |
| July 1997 | $5.79 | $8.51 |
| June 1997 | $5.89 | $8.67 |
| May 1997 | $5.15 | $7.57 |
| April 1997 | $4.85 | $7.13 |
| March 1997 | $5.66 | $8.32 |
| February 1997 | $6.72 | $9.89 |
| January 1997 | $6.47 | $9.51 |
| December 1996 | $6.72 | $9.89 |
| November 1996 | $7.15 | $10.51 |
| October 1996 | $6.13 | $9.01 |
| September 1996 | $6.26 | $9.22 |
| August 1996 | $5.57 | $8.19 |
| July 1996 | $5.88 | $8.65 |
| June 1996 | $6.11 | $8.99 |
| May 1996 | $6.11 | $8.99 |
| April 1996 | $5.41 | $7.96 |
| March 1996 | $5.34 | $7.85 |
| February 1996 | $5.18 | $7.62 |
| January 1996 | $5.03 | $7.40 |
| December 1995 | $5.03 | $7.40 |
| November 1995 | $4.95 | $7.28 |
| October 1995 | $5.03 | $7.40 |
| September 1995 | $5.41 | $7.96 |
| August 1995 | $5.45 | $8.02 |
| July 1995 | $5.26 | $7.74 |
| June 1995 | $5.49 | $8.08 |
| May 1995 | $4.80 | $7.05 |
| April 1995 | $5.18 | $7.62 |
| March 1995 | $5.18 | $7.62 |
| February 1995 | $5.65 | $8.30 |
| January 1995 | $5.96 | $8.76 |
| December 1994 | $5.57 | $8.19 |
| November 1994 | $4.95 | $7.28 |
| October 1994 | $5.34 | $7.85 |
| September 1994 | $5.34 | $7.85 |
| August 1994 | $5.10 | $7.51 |
| July 1994 | $5.26 | $7.74 |
| June 1994 | $5.10 | $7.51 |
| May 1994 | $5.10 | $7.51 |
| April 1994 | $4.41 | $6.48 |
| March 1994 | $4.95 | $7.28 |
WRK
Price: $51.51
52 week price:
Dividend Yield: 2.35%
5-year range yield:
Forward Dividend Yield: 2.35%
Payout Ratio: 100.00%
Dividend Per Share: 1.21 USD
Earnings Per Share: 1.21 USD
P/E Ratio: 42.57
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Country: United States
Volume: 3.0 million
Ebitda: 432.8 millionMarket Capitalization: 13.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 12.15%
DGR5: -4.45%
DGR10: 8.80%
DGR20: 12.88%