WestRock Company - 0LW9.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2024	49.56	49.47	49.47	50.23	49.47	125,061
July 02, 2024	48.72	49.14	49.14	49.47	48.34	103,193
July 01, 2024	50.83	49.49	49.49	50.86	49.43	9,092
June 28, 2024	49.99	50.01	50.01	50.1	49.57	10,643
June 27, 2024	49.35	49.27	49.27	49.44	48.98	2,118
June 26, 2024	49.83	49.55	49.55	49.83	49.49	60,200
June 25, 2024	51.28	50.23	50.23	51.28	50.23	40,100
June 24, 2024	50.66	50.88	50.88	50.88	50.21	20,878
June 21, 2024	51.16	51.15	51.15	51.2	50.79	16,235
June 20, 2024	52.09	52	52	52.49	51.94	34,883
June 18, 2024	50.51	49.43	49.43	50.77	49.43	134,308
June 17, 2024	49.63	49.79	49.79	50.02	49.52	115,426
June 14, 2024	49.7	49.38	49.38	49.7	49.29	73,258
June 13, 2024	49.52	49.97	49.97	50.27	49.13	173,252
June 12, 2024	50.54	49.74	49.74	50.71	49.59	6,424
June 11, 2024	50.4	50.19	50.19	50.52	50.19	50,265
June 10, 2024	51.12	50.59	50.59	51.12	50.51	11,888
June 07, 2024	51.25	51.71	51.71	51.96	51.25	2,317
June 06, 2024	52.74	52.38	52.38	52.87	52.02	8,253
June 05, 2024	53.38	53.61	53.61	53.61	53.04	1,047
June 04, 2024	53.96	53.91	53.91	54.33	53.71	242,780
June 03, 2024	54.13	54.01	54.01	54.32	53.75	826
May 31, 2024	53.81	53.38	53.38	54.29	52.99	701
May 30, 2024	53.61	53.94	53.94	54.08	53.61	1,359
May 29, 2024	53.28	53.44	53.44	53.44	53.05	126
May 28, 2024	53.81	53.55	53.55	53.9	53.51	44,646
May 24, 2024	53.37	53.91	53.91	53.91	53.3	54,542
May 23, 2024	53.17	53.04	53.04	53.42	53.01	433
May 22, 2024	52.62	53.07	53.07	53.12	52.62	48,212
May 21, 2024	52.54	52.6	52.6	52.61	52.39	22
May 20, 2024	52.75	52.73	52.73	52.75	52.47	148
May 17, 2024	52.34	52.67	52.67	52.67	52.33	1,739
May 16, 2024	52.8	52.55	52.55	52.88	52.46	100,286
May 15, 2024	52.14	52.58	52.58	52.64	52	5,943
May 14, 2024	51.35	51.44	51.44	51.44	51.34	2,348
May 13, 2024	51.56	51.15	51.15	51.64	51.15	426
May 10, 2024	51.67	51.71	51.41	51.79	51.6	37
May 09, 2024	52	52.11	51.81	52.11	51.83	48,574
May 08, 2024	51.97	51.88	51.58	52.01	51.78	11,006
May 07, 2024	51.62	51.75	51.45	51.94	51.45	80,992
May 06, 2024	51.71	51.03	50.73	51.71	51.03	220
May 03, 2024	51.61	51.71	51.41	51.73	51.26	240,548
May 02, 2024	50	51.27	50.97	51.33	50	28,719
May 01, 2024	48.12	47.87	47.59	48.12	47.87	26,059
April 30, 2024	48.37	48.18	47.9	48.65	48.04	1,030
April 29, 2024	48.2	48.35	48.07	48.37	48.07	1,259
April 26, 2024	47.44	47.33	47.05	47.64	47.25	40,970
April 25, 2024	46.87	46.62	46.35	47.09	46.62	1,062
April 24, 2024	47.42	47.29	47.01	47.42	47.07	590
April 23, 2024	47.93	47.51	47.23	48.07	47.43	686
April 22, 2024	48.2	48.42	48.14	48.47	48.1	693
April 19, 2024	48.04	48.01	47.73	48.34	47.87	3,099
April 18, 2024	47.54	47.95	47.67	47.95	47.54	194,784
April 17, 2024	47.21	47.36	47.08	48.1	47.21	647,306
April 16, 2024	47.47	47.28	47	47.47	46.91	3,218
April 15, 2024	48.94	47.41	47.13	49.18	47.34	2,085
April 12, 2024	48.95	48.07	47.79	49.03	48.07	1,709
April 11, 2024	49.24	49.18	48.89	49.25	48.95	2,075
April 10, 2024	48.45	49.04	48.75	49.04	48.45	32
April 09, 2024	49.29	49.32	49.03	49.37	49.11	135,335

WestRock Company (0LW9.L) LSE