Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WRK.US
47.57+0.34(+0.72%)(czas lokalny: 18.04.2024 16:00)WestRock Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 47.66 | 48.01 | 47.37 | 47.57 | 1 476 140 | 0 |
17.04.2024 | 48.02 | 48.05 | 47.18 | 47.23 | 2 338 728 | 0 |
16.04.2024 | 47.28 | 47.38 | 46.80 | 47.21 | 1 703 464 | 0 |
15.04.2024 | 49.56 | 49.17 | 47.25 | 47.50 | 1 800 131 | 0 |
12.04.2024 | 48.76 | 49.09 | 47.78 | 47.99 | 2 839 857 | 0 |
11.04.2024 | 49.01 | 49.55 | 48.93 | 49.14 | 1 267 793 | 0 |
10.04.2024 | 48.59 | 49.20 | 48.44 | 49.10 | 1 359 074 | 0 |
09.04.2024 | 49.20 | 49.39 | 49.08 | 49.15 | 1 478 309 | 0 |
08.04.2024 | 49.18 | 49.27 | 48.98 | 49.25 | 1 540 591 | 0 |
05.04.2024 | 48.56 | 49.11 | 48.53 | 48.90 | 1 209 246 | 0 |
04.04.2024 | 49.30 | 49.51 | 48.78 | 48.84 | 2 749 737 | 0 |
03.04.2024 | 49.28 | 49.41 | 48.78 | 48.90 | 2 640 901 | 0 |
02.04.2024 | 49.04 | 49.42 | 48.64 | 49.27 | 2 177 608 | 0 |
01.04.2024 | 49.25 | 49.41 | 48.89 | 49.34 | 2 253 373 | 0 |
28.03.2024 | 49.01 | 49.45 | 49.45 | 49.45 | 1 978 346 | 0 |
27.03.2024 | 49.28 | 49.50 | 48.47 | 49.20 | 3 583 894 | 0 |
26.03.2024 | 49.06 | 49.67 | 48.82 | 49.34 | 3 521 640 | 0 |
25.03.2024 | 48.68 | 49.06 | 48.47 | 48.69 | 1 922 384 | 0 |
22.03.2024 | 48.94 | 48.90 | 48.20 | 48.22 | 1 739 529 | 0 |
21.03.2024 | 49.64 | 49.62 | 48.52 | 48.83 | 1 512 035 | 0 |
20.03.2024 | 48.87 | 49.66 | 48.76 | 49.44 | 1 458 863 | 0 |
19.03.2024 | 48.46 | 49.20 | 48.42 | 49.05 | 1 844 082 | 0 |
18.03.2024 | 48.24 | 48.47 | 47.84 | 48.39 | 1 788 673 | 0 |
15.03.2024 | 48.27 | 48.96 | 48.30 | 48.60 | 6 117 581 | 0 |
14.03.2024 | 47.24 | 47.97 | 47.13 | 47.93 | 2 258 609 | 0 |
13.03.2024 | 46.97 | 47.36 | 46.62 | 46.90 | 1 725 746 | 0 |
12.03.2024 | 46.33 | 47.23 | 46.06 | 46.91 | 2 659 404 | 0 |
11.03.2024 | 45.30 | 46.60 | 45.25 | 46.34 | 1 421 553 | 0 |
08.03.2024 | 45.82 | 45.98 | 45.46 | 45.56 | 1 680 058 | 0 |
07.03.2024 | 44.92 | 45.45 | 44.85 | 45.33 | 1 483 241 | 0 |
06.03.2024 | 45.00 | 45.03 | 44.03 | 44.24 | 1 971 092 | 0 |
05.03.2024 | 44.75 | 45.40 | 44.75 | 45.08 | 1 063 514 | 0 |
04.03.2024 | 45.30 | 45.49 | 44.95 | 44.97 | 1 480 065 | 0 |
01.03.2024 | 45.24 | 45.67 | 44.94 | 45.02 | 1 386 183 | 0 |
29.02.2024 | 45.42 | 45.96 | 45.23 | 45.29 | 4 356 745 | 0 |
28.02.2024 | 44.62 | 45.28 | 44.62 | 45.03 | 1 319 777 | 0 |
27.02.2024 | 44.10 | 44.76 | 43.92 | 44.67 | 2 139 980 | 0 |
26.02.2024 | 44.04 | 44.10 | 43.47 | 43.72 | 3 256 036 | 0 |
23.02.2024 | 44.08 | 44.19 | 43.70 | 43.91 | 847 045 | 0 |
22.02.2024 | 43.96 | 44.13 | 43.84 | 43.94 | 1 238 354 | 0 |
21.02.2024 | 43.84 | 44.13 | 43.52 | 43.75 | 1 273 907 | 0 |
20.02.2024 | 43.71 | 44.26 | 43.59 | 43.78 | 1 650 796 | 0 |
16.02.2024 | 43.48 | 43.71 | 43.71 | 43.71 | 1 652 119 | 0 |
15.02.2024 | 42.76 | 43.35 | 42.76 | 43.31 | 1 489 532 | 0 |
14.02.2024 | 42.44 | 42.72 | 41.99 | 42.62 | 1 340 524 | 0 |
13.02.2024 | 42.37 | 42.60 | 41.83 | 42.29 | 2 845 130 | 0 |
12.02.2024 | 42.72 | 42.99 | 42.61 | 42.66 | 1 749 347 | 0 |
09.02.2024 | 42.58 | 42.78 | 42.23 | 42.50 | 1 690 594 | 0 |
08.02.2024 | 41.44 | 43.01 | 41.41 | 42.82 | 4 198 833 | 0 |
07.02.2024 | 40.02 | 40.31 | 39.77 | 39.92 | 3 053 777 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus