Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WRK.US
51.51+1.76(+3.54%)(czas lokalny: 05.07.2024 16:00)WestRock Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
05.07.2024 | 50.52 | 52.16 | 50.49 | 51.51 | 11 861 675 | 0 |
03.07.2024 | 49.55 | 50.24 | 49.34 | 49.75 | 4 435 075 | 0 |
02.07.2024 | 48.81 | 49.83 | 48.18 | 48.79 | 22 269 920 | 0 |
01.07.2024 | 50.90 | 50.90 | 49.24 | 49.57 | 7 432 492 | 0 |
28.06.2024 | 49.55 | 50.26 | 49.50 | 50.26 | 6 820 884 | 0 |
27.06.2024 | 49.42 | 49.76 | 48.85 | 49.74 | 4 110 377 | 0 |
26.06.2024 | 49.80 | 49.89 | 49.31 | 49.70 | 3 038 735 | 0 |
25.06.2024 | 51.27 | 51.31 | 50.17 | 50.21 | 4 018 156 | 0 |
24.06.2024 | 50.44 | 51.15 | 50.15 | 51.09 | 5 539 359 | 0 |
21.06.2024 | 51.23 | 51.30 | 50.52 | 50.71 | 3 663 296 | 0 |
20.06.2024 | 52.12 | 52.54 | 51.75 | 52.19 | 4 075 711 | 0 |
18.06.2024 | 50.71 | 49.70 | 49.70 | 49.70 | 3 856 864 | 0 |
17.06.2024 | 49.66 | 50.12 | 49.40 | 49.99 | 1 470 869 | 0 |
14.06.2024 | 49.77 | 49.99 | 49.22 | 49.66 | 2 070 817 | 0 |
13.06.2024 | 49.52 | 50.49 | 48.76 | 50.44 | 3 758 165 | 0 |
12.06.2024 | 50.54 | 50.77 | 49.32 | 49.37 | 1 889 257 | 0 |
11.06.2024 | 50.55 | 50.78 | 50.02 | 50.14 | 2 210 683 | 0 |
10.06.2024 | 50.90 | 50.92 | 50.40 | 50.50 | 2 116 445 | 0 |
07.06.2024 | 51.62 | 52.01 | 51.49 | 51.86 | 1 715 774 | 0 |
06.06.2024 | 52.65 | 52.92 | 51.94 | 52.24 | 2 068 543 | 0 |
05.06.2024 | 53.42 | 53.69 | 52.98 | 53.60 | 2 286 998 | 0 |
04.06.2024 | 53.91 | 54.34 | 53.54 | 54.01 | 2 146 590 | 0 |
03.06.2024 | 54.21 | 54.83 | 53.80 | 54.74 | 1 803 333 | 0 |
31.05.2024 | 53.72 | 53.98 | 52.98 | 53.64 | 2 933 414 | 0 |
30.05.2024 | 53.80 | 54.37 | 53.46 | 54.24 | 1 491 964 | 0 |
29.05.2024 | 53.14 | 53.53 | 53.09 | 53.43 | 1 197 607 | 0 |
28.05.2024 | 53.85 | 53.89 | 53.20 | 53.32 | 962 040 | 0 |
24.05.2024 | 53.40 | 54.13 | 54.13 | 54.13 | 1 100 414 | 0 |
23.05.2024 | 53.12 | 53.45 | 52.99 | 53.02 | 2 954 705 | 0 |
22.05.2024 | 52.53 | 53.15 | 52.53 | 52.95 | 1 193 190 | 0 |
21.05.2024 | 52.46 | 52.85 | 52.36 | 52.73 | 1 370 105 | 0 |
20.05.2024 | 52.75 | 52.77 | 52.26 | 52.49 | 1 283 293 | 0 |
17.05.2024 | 52.50 | 52.98 | 52.32 | 52.94 | 1 222 434 | 0 |
16.05.2024 | 52.80 | 52.82 | 52.32 | 52.35 | 1 807 328 | 0 |
15.05.2024 | 52.12 | 52.89 | 51.88 | 52.88 | 2 048 649 | 0 |
14.05.2024 | 51.33 | 51.73 | 51.26 | 51.66 | 4 738 942 | 0 |
13.05.2024 | 51.50 | 51.59 | 51.09 | 51.10 | 2 714 134 | 0 |
10.05.2024 | 51.73 | 51.84 | 51.55 | 51.64 | 2 907 042 | 0 |
09.05.2024 | 52.00 | 52.13 | 51.69 | 51.70 | 3 122 966 | 0 |
08.05.2024 | 51.99 | 52.05 | 51.65 | 51.81 | 3 155 607 | 0 |
07.05.2024 | 51.52 | 52.08 | 51.33 | 51.62 | 3 725 601 | 0 |
06.05.2024 | 51.10 | 51.48 | 51.00 | 51.40 | 2 179 048 | 0 |
03.05.2024 | 51.58 | 51.79 | 50.96 | 51.16 | 2 937 488 | 0 |
02.05.2024 | 50.78 | 51.43 | 50.08 | 51.11 | 4 266 601 | 0 |
01.05.2024 | 47.92 | 48.38 | 47.69 | 47.90 | 1 225 327 | 0 |
30.04.2024 | 48.27 | 48.67 | 47.93 | 47.96 | 1 211 970 | 0 |
29.04.2024 | 48.18 | 48.55 | 48.05 | 48.54 | 1 675 158 | 0 |
26.04.2024 | 47.33 | 47.73 | 47.13 | 47.25 | 1 823 494 | 0 |
25.04.2024 | 46.86 | 47.15 | 46.41 | 46.81 | 2 275 433 | 0 |
24.04.2024 | 47.16 | 47.53 | 46.99 | 47.48 | 1 755 549 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus