SW Historical Prices
Smurfit Westrock plc · daily open, high, low, close & volume
Trading days
249
Period high
52.65
Period low
32.73
Period change
+24.85%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.02 | 43.36 | 42.14 | 42.35 | -1.92% | 3,468,380 |
| Nov 12, 2026 | 44.00 | 44.44 | 43.14 | 43.18 | -1.93% | 2,817,874 |
| Nov 11, 2026 | 44.11 | 44.44 | 43.82 | 44.03 | -0.74% | 2,396,316 |
| Nov 10, 2026 | 43.75 | 44.39 | 43.30 | 44.36 | +0.38% | 3,299,312 |
| Nov 9, 2026 | 45.00 | 45.56 | 44.07 | 44.19 | +0.23% | 4,622,703 |
| Nov 6, 2026 | 43.85 | 44.69 | 43.66 | 44.09 | -0.94% | 4,868,361 |
| Nov 5, 2026 | 45.13 | 45.91 | 42.68 | 44.51 | -1.50% | 6,582,072 |
| Nov 4, 2026 | 44.67 | 46.20 | 44.28 | 45.19 | +4.08% | 8,466,812 |
| Nov 3, 2026 | 43.47 | 43.72 | 42.24 | 43.42 | +0.05% | 6,583,339 |
| Nov 2, 2026 | 43.34 | 43.91 | 43.05 | 43.40 | +0.72% | 7,201,472 |
| Oct 30, 2026 | 42.34 | 43.11 | 41.82 | 43.09 | +1.32% | 5,248,531 |
| Oct 29, 2026 | 40.51 | 42.58 | 40.51 | 42.53 | +5.45% | 5,530,823 |
| Oct 28, 2026 | 40.05 | 41.35 | 39.09 | 40.33 | -5.20% | 11,729,261 |
| Oct 27, 2026 | 42.41 | 42.74 | 41.99 | 42.54 | +0.71% | 4,340,992 |
| Oct 26, 2026 | 42.40 | 42.42 | 41.32 | 42.24 | +0.93% | 4,950,408 |
| Oct 23, 2026 | 41.82 | 42.04 | 41.05 | 41.85 | -1.37% | 3,445,959 |
| Oct 22, 2026 | 40.88 | 42.52 | 40.88 | 42.43 | +2.34% | 5,684,435 |
| Oct 21, 2026 | 41.38 | 42.18 | 40.79 | 41.46 | +0.66% | 4,380,585 |
| Oct 20, 2026 | 41.08 | 41.80 | 40.00 | 41.19 | +0.86% | 5,293,495 |
| Oct 19, 2026 | 41.49 | 41.98 | 40.83 | 40.84 | -0.78% | 4,593,902 |
| Oct 16, 2026 | 41.62 | 42.26 | 41.03 | 41.16 | -0.19% | 7,293,266 |
| Oct 15, 2026 | 41.59 | 42.18 | 40.27 | 41.24 | +1.20% | 5,560,533 |
| Oct 14, 2026 | 40.83 | 41.20 | 40.38 | 40.75 | -1.69% | 2,776,697 |
| Oct 13, 2026 | 41.40 | 41.83 | 40.85 | 41.45 | +0.93% | 2,458,332 |
| Oct 12, 2026 | 40.98 | 41.55 | 40.91 | 41.07 | -0.53% | 2,446,608 |
| Oct 9, 2026 | 40.89 | 41.56 | 40.70 | 41.29 | -0.39% | 2,494,504 |
| Oct 8, 2026 | 40.81 | 41.53 | 40.35 | 41.45 | +0.39% | 5,178,743 |
| Oct 7, 2026 | 41.91 | 41.94 | 41.08 | 41.29 | -2.59% | 3,627,584 |
| Oct 6, 2026 | 42.32 | 42.88 | 42.22 | 42.39 | -0.05% | 2,736,747 |
| Oct 5, 2026 | 42.14 | 42.70 | 41.70 | 42.41 | -0.31% | 3,675,048 |
| Oct 2, 2026 | 43.64 | 43.82 | 42.51 | 42.54 | -1.16% | 6,423,291 |
| Oct 1, 2026 | 43.67 | 43.67 | 42.00 | 43.04 | -2.40% | 5,197,871 |
| Sep 30, 2026 | 44.45 | 44.88 | 44.10 | 44.10 | -0.63% | 5,253,629 |
| Sep 29, 2026 | 44.83 | 45.09 | 44.14 | 44.38 | -1.53% | 3,309,146 |
| Sep 28, 2026 | 45.67 | 46.20 | 44.92 | 45.07 | -2.89% | 5,268,870 |
| Sep 25, 2026 | 46.54 | 46.67 | 45.90 | 46.41 | +0.89% | 3,232,920 |
| Sep 24, 2026 | 46.28 | 46.67 | 44.93 | 46.00 | -1.05% | 5,054,225 |
| Sep 23, 2026 | 46.89 | 47.29 | 46.33 | 46.49 | +0.09% | 4,530,721 |
| Sep 22, 2026 | 46.31 | 46.69 | 45.65 | 46.45 | +2.29% | 3,379,587 |
| Sep 21, 2026 | 45.52 | 46.45 | 45.40 | 45.41 | +2.44% | 3,684,505 |
| Sep 18, 2026 | 45.20 | 45.38 | 44.18 | 44.33 | -2.53% | 8,943,633 |
| Sep 17, 2026 | 45.47 | 46.04 | 44.89 | 45.48 | +2.02% | 4,501,671 |
| Sep 16, 2026 | 44.37 | 45.69 | 43.90 | 44.58 | +1.99% | 5,483,031 |
| Sep 15, 2026 | 44.06 | 44.20 | 43.28 | 43.71 | -0.09% | 5,051,644 |
| Sep 14, 2026 | 43.65 | 44.16 | 42.87 | 43.75 | +1.23% | 4,052,215 |
| Sep 11, 2026 | 42.94 | 43.39 | 42.46 | 43.22 | +2.39% | 4,081,887 |
| Sep 10, 2026 | 41.98 | 42.83 | 41.70 | 42.21 | +0.02% | 2,759,969 |
| Sep 9, 2026 | 44.19 | 44.19 | 42.19 | 42.20 | -4.65% | 3,153,627 |
| Sep 8, 2026 | 45.92 | 45.92 | 44.21 | 44.26 | -3.43% | 3,799,919 |
| Sep 4, 2026 | 45.27 | 46.26 | 44.96 | 45.83 | +1.26% | 2,736,880 |
| Sep 3, 2026 | 45.70 | 46.02 | 44.41 | 45.26 | -0.22% | 3,014,100 |
| Sep 2, 2026 | 45.48 | 46.68 | 45.14 | 45.36 | -3.28% | 3,695,214 |
| Aug 31, 2026 | 47.35 | 48.00 | 46.66 | 46.90 | -2.88% | 5,536,801 |
| Aug 28, 2026 | 49.01 | 49.43 | 47.77 | 48.29 | -0.70% | 3,979,804 |
| Aug 27, 2026 | 49.08 | 49.55 | 48.59 | 48.63 | -1.88% | 6,381,386 |
| Aug 26, 2026 | 49.83 | 50.52 | 49.38 | 49.56 | +0.26% | 3,390,741 |
| Aug 25, 2026 | 49.38 | 49.59 | 48.20 | 49.43 | +1.52% | 3,180,660 |
| Aug 24, 2026 | 49.59 | 50.15 | 48.66 | 48.69 | -1.42% | 4,692,576 |
| Aug 21, 2026 | 48.71 | 49.63 | 48.25 | 49.39 | +2.49% | 3,810,056 |
| Aug 20, 2026 | 47.89 | 49.44 | 47.73 | 48.19 | -1.07% | 5,625,790 |
| Aug 19, 2026 | 47.69 | 48.77 | 47.20 | 48.71 | +2.98% | 5,406,959 |
| Aug 18, 2026 | 47.65 | 48.05 | 47.23 | 47.30 | -1.07% | 2,705,415 |
| Aug 17, 2026 | 49.53 | 49.53 | 47.78 | 47.81 | -2.92% | 3,986,181 |
| Aug 14, 2026 | 49.57 | 49.66 | 49.00 | 49.25 | -1.54% | 4,917,724 |
| Aug 13, 2026 | 49.66 | 50.19 | 49.28 | 50.02 | +1.56% | 4,194,742 |
| Aug 12, 2026 | 49.81 | 49.93 | 48.25 | 49.25 | -0.75% | 3,372,364 |
| Aug 11, 2026 | 48.02 | 49.69 | 47.16 | 49.62 | +4.27% | 6,415,936 |
| Aug 10, 2026 | 47.84 | 47.91 | 47.23 | 47.59 | -1.43% | 3,449,551 |
| Aug 7, 2026 | 47.10 | 48.31 | 46.66 | 48.28 | +2.88% | 3,406,272 |
| Aug 6, 2026 | 48.00 | 48.11 | 46.71 | 46.93 | -3.18% | 3,867,192 |
| Aug 5, 2026 | 48.48 | 48.83 | 47.95 | 48.47 | -0.10% | 4,208,282 |
| Aug 4, 2026 | 47.35 | 48.64 | 46.82 | 48.52 | +3.50% | 4,433,386 |
| Aug 3, 2026 | 46.76 | 47.15 | 45.56 | 46.88 | +1.98% | 4,543,221 |
| Jul 31, 2026 | 47.51 | 48.31 | 45.29 | 45.97 | -3.26% | 6,943,878 |
| Jul 30, 2026 | 48.37 | 48.38 | 46.84 | 47.52 | -1.53% | 4,703,077 |
| Jul 29, 2026 | 47.46 | 48.67 | 46.88 | 48.26 | -5.00% | 6,066,023 |
| Jul 28, 2026 | 51.00 | 51.99 | 50.58 | 50.80 | +1.42% | 9,504,543 |
| Jul 27, 2026 | 49.36 | 50.12 | 48.22 | 50.09 | +3.15% | 8,429,934 |
| Jul 24, 2026 | 43.55 | 48.70 | 43.55 | 48.56 | +11.10% | 8,935,958 |
| Jul 23, 2026 | 43.99 | 44.71 | 43.08 | 43.71 | -1.80% | 4,229,685 |
| Jul 22, 2026 | 43.14 | 44.66 | 42.81 | 44.51 | +3.37% | 4,038,535 |
| Jul 21, 2026 | 44.09 | 44.30 | 42.42 | 43.06 | -0.19% | 3,595,335 |
| Jul 20, 2026 | 44.72 | 44.81 | 43.08 | 43.14 | -2.62% | 4,789,230 |
| Jul 17, 2026 | 44.80 | 45.68 | 43.91 | 44.30 | -1.05% | 4,809,867 |
| Jul 16, 2026 | 43.57 | 44.89 | 43.52 | 44.77 | +2.71% | 4,123,210 |
| Jul 15, 2026 | 43.53 | 44.32 | 43.19 | 43.59 | +1.58% | 3,710,337 |
| Jul 14, 2026 | 43.80 | 43.82 | 42.88 | 42.91 | -0.56% | 3,844,907 |
| Jul 13, 2026 | 44.23 | 44.67 | 42.85 | 43.15 | -2.44% | 4,883,557 |
| Jul 10, 2026 | 43.78 | 44.78 | 43.74 | 44.23 | +2.88% | 4,140,150 |
| Jul 9, 2026 | 42.90 | 43.51 | 42.75 | 42.99 | +2.16% | 4,938,985 |
| Jul 8, 2026 | 44.27 | 44.27 | 41.13 | 42.08 | -6.49% | 7,636,674 |
| Jul 7, 2026 | 45.67 | 45.92 | 44.45 | 45.00 | -1.40% | 6,501,204 |
| Jul 6, 2026 | 45.77 | 46.00 | 45.03 | 45.64 | -0.63% | 6,849,702 |
| Jul 2, 2026 | 46.45 | 46.45 | 44.65 | 45.93 | -0.35% | 4,947,712 |
| Jul 1, 2026 | 45.95 | 46.60 | 45.64 | 46.09 | -0.37% | 3,942,305 |
| Jun 30, 2026 | 45.86 | 46.54 | 43.69 | 46.26 | +0.19% | 6,766,670 |
| Jun 29, 2026 | 46.78 | 46.78 | 44.60 | 46.17 | -1.72% | 6,737,347 |
| Jun 26, 2026 | 46.30 | 47.10 | 45.64 | 46.98 | +0.30% | 8,561,327 |
| Jun 25, 2026 | 46.97 | 47.86 | 46.23 | 46.84 | +0.60% | 8,959,019 |
| Jun 24, 2026 | 44.69 | 46.72 | 44.69 | 46.56 | +4.96% | 9,239,573 |
| Jun 23, 2026 | 44.91 | 45.67 | 44.36 | 44.36 | -2.27% | 5,807,889 |
| Jun 22, 2026 | 44.01 | 45.50 | 44.00 | 45.39 | +2.69% | 6,329,687 |
| Jun 18, 2026 | 43.57 | 45.23 | 43.33 | 44.20 | +1.80% | 9,449,095 |
| Jun 17, 2026 | 44.04 | 45.05 | 43.38 | 43.42 | -1.43% | 5,610,459 |
| Jun 16, 2026 | 44.63 | 44.95 | 43.80 | 44.05 | -1.03% | 3,774,267 |
| Jun 15, 2026 | 44.68 | 45.58 | 44.49 | 44.51 | +2.75% | 7,661,841 |
| Jun 12, 2026 | 43.33 | 43.62 | 41.85 | 43.32 | +1.48% | 5,863,204 |
| Jun 11, 2026 | 38.63 | 42.73 | 38.63 | 42.69 | +9.60% | 9,021,044 |
| Jun 10, 2026 | 41.06 | 41.15 | 38.16 | 38.95 | -5.83% | 6,930,273 |
| Jun 9, 2026 | 41.31 | 41.56 | 39.95 | 41.36 | +2.12% | 8,820,446 |
| Jun 8, 2026 | 41.04 | 41.67 | 40.48 | 40.50 | -1.89% | 5,012,717 |
| Jun 5, 2026 | 41.65 | 42.39 | 41.14 | 41.28 | -2.37% | 3,693,954 |
| Jun 4, 2026 | 42.73 | 43.22 | 42.10 | 42.28 | +0.38% | 3,887,389 |
| Jun 3, 2026 | 41.89 | 42.52 | 41.51 | 42.12 | -0.28% | 3,599,156 |
| Jun 2, 2026 | 41.20 | 42.77 | 41.05 | 42.24 | +2.40% | 3,607,903 |
| Jun 1, 2026 | 40.13 | 41.65 | 39.73 | 41.25 | +0.24% | 5,619,063 |
| May 29, 2026 | 40.56 | 42.22 | 40.19 | 41.15 | +0.32% | 7,041,951 |
| May 28, 2026 | 39.62 | 41.15 | 39.06 | 41.02 | +2.86% | 4,778,796 |
| May 27, 2026 | 39.53 | 40.17 | 39.45 | 39.88 | +1.73% | 5,688,105 |
| May 26, 2026 | 38.53 | 39.27 | 38.50 | 39.20 | +3.02% | 4,554,658 |
| May 22, 2026 | 38.10 | 38.18 | 37.20 | 38.05 | +0.82% | 3,885,998 |
| May 21, 2026 | 36.40 | 37.88 | 36.22 | 37.74 | +1.64% | 3,795,902 |
| May 20, 2026 | 36.03 | 37.31 | 35.53 | 37.13 | +4.24% | 5,467,714 |
| May 19, 2026 | 36.81 | 36.86 | 35.59 | 35.62 | -4.63% | 4,728,942 |
| May 18, 2026 | 37.72 | 38.29 | 37.25 | 37.35 | -0.35% | 3,910,472 |
| May 15, 2026 | 38.97 | 39.19 | 37.34 | 37.48 | -6.35% | 3,793,454 |
| May 14, 2026 | 40.85 | 41.01 | 39.95 | 40.02 | -1.04% | 3,501,774 |
| May 13, 2026 | 40.73 | 41.19 | 40.38 | 40.44 | -0.34% | 3,125,027 |
| May 12, 2026 | 40.96 | 41.27 | 39.92 | 40.58 | -0.78% | 3,352,735 |
| May 11, 2026 | 41.95 | 41.95 | 40.83 | 40.90 | -1.56% | 3,746,623 |
| May 8, 2026 | 41.90 | 42.56 | 41.28 | 41.55 | -0.19% | 5,216,204 |
| May 7, 2026 | 42.15 | 42.70 | 41.57 | 41.63 | -0.62% | 4,722,890 |
| May 6, 2026 | 41.07 | 42.29 | 40.99 | 41.89 | +6.02% | 6,138,383 |
| May 5, 2026 | 38.19 | 39.88 | 38.18 | 39.51 | +4.06% | 6,036,617 |
| May 4, 2026 | 39.27 | 40.05 | 37.95 | 37.97 | -3.70% | 6,912,259 |
| May 1, 2026 | 38.95 | 40.00 | 38.95 | 39.43 | +2.71% | 6,017,580 |
| Apr 30, 2026 | 37.90 | 39.24 | 36.69 | 38.39 | -3.25% | 12,401,127 |
| Apr 29, 2026 | 40.53 | 40.77 | 39.53 | 39.68 | -2.17% | 5,306,633 |
| Apr 28, 2026 | 40.22 | 41.03 | 39.02 | 40.56 | +1.30% | 7,122,204 |
| Apr 27, 2026 | 39.80 | 40.57 | 39.78 | 40.04 | +0.20% | 4,751,418 |
| Apr 24, 2026 | 40.25 | 40.42 | 39.55 | 39.96 | -1.38% | 4,488,172 |
| Apr 23, 2026 | 40.00 | 41.19 | 39.87 | 40.52 | +2.09% | 4,733,391 |
| Apr 22, 2026 | 41.45 | 41.54 | 39.37 | 39.69 | -3.71% | 5,159,729 |
| Apr 21, 2026 | 42.79 | 43.03 | 41.17 | 41.22 | -3.47% | 3,626,944 |
| Apr 20, 2026 | 42.60 | 42.98 | 42.28 | 42.70 | +1.09% | 4,084,294 |
| Apr 17, 2026 | 42.42 | 43.45 | 42.10 | 42.24 | +2.52% | 8,233,397 |
| Apr 16, 2026 | 41.56 | 41.91 | 41.01 | 41.20 | -0.48% | 5,351,415 |
| Apr 15, 2026 | 42.11 | 42.11 | 40.95 | 41.40 | -1.66% | 5,214,534 |
| Apr 14, 2026 | 42.36 | 42.44 | 41.79 | 42.10 | -0.02% | 3,323,984 |
| Apr 13, 2026 | 41.51 | 42.16 | 41.00 | 42.11 | +0.12% | 3,220,038 |
| Apr 10, 2026 | 42.91 | 43.11 | 41.97 | 42.06 | -0.19% | 3,119,097 |
| Apr 9, 2026 | 41.66 | 42.43 | 41.19 | 42.14 | -0.33% | 3,301,932 |
| Apr 8, 2026 | 41.90 | 42.50 | 41.85 | 42.28 | +7.77% | 4,891,215 |
| Apr 7, 2026 | 39.83 | 39.83 | 38.80 | 39.23 | -2.19% | 4,277,716 |
| Apr 6, 2026 | 39.10 | 40.16 | 39.00 | 40.11 | +2.09% | 2,828,270 |
| Apr 2, 2026 | 39.04 | 39.92 | 38.24 | 39.29 | -2.09% | 6,734,796 |
| Apr 1, 2026 | 40.16 | 40.71 | 39.94 | 40.13 | +0.70% | 3,119,459 |
| Mar 31, 2026 | 38.99 | 40.13 | 38.79 | 39.85 | +4.18% | 6,834,543 |
| Mar 30, 2026 | 39.68 | 39.80 | 38.19 | 38.25 | -2.94% | 5,664,911 |
| Mar 27, 2026 | 39.85 | 40.19 | 39.02 | 39.41 | -2.55% | 7,719,906 |
| Mar 26, 2026 | 40.50 | 41.07 | 40.09 | 40.44 | -0.57% | 6,309,637 |
| Mar 25, 2026 | 40.33 | 40.72 | 39.43 | 40.67 | +2.03% | 6,065,522 |
| Mar 24, 2026 | 38.45 | 40.43 | 38.13 | 39.86 | +3.00% | 6,965,458 |
| Mar 23, 2026 | 38.28 | 39.16 | 37.47 | 38.70 | +6.88% | 7,765,980 |
| Mar 20, 2026 | 37.23 | 37.46 | 36.00 | 36.21 | -1.95% | 11,250,357 |
| Mar 19, 2026 | 37.85 | 38.09 | 36.34 | 36.93 | -4.28% | 6,284,744 |
| Mar 18, 2026 | 39.87 | 39.90 | 38.55 | 38.58 | -3.74% | 4,591,479 |
| Mar 17, 2026 | 40.05 | 40.43 | 39.85 | 40.08 | +1.67% | 4,621,302 |
| Mar 16, 2026 | 39.97 | 40.27 | 39.25 | 39.42 | -0.83% | 4,001,847 |
| Mar 13, 2026 | 40.22 | 40.91 | 39.60 | 39.75 | +0.10% | 6,078,462 |
| Mar 12, 2026 | 41.80 | 41.87 | 39.71 | 39.71 | -5.90% | 5,971,416 |
| Mar 11, 2026 | 42.88 | 42.88 | 41.87 | 42.20 | -1.26% | 4,400,621 |
| Mar 10, 2026 | 42.42 | 43.25 | 41.53 | 42.74 | +1.54% | 7,375,051 |
| Mar 9, 2026 | 42.01 | 42.88 | 40.13 | 42.09 | -1.77% | 8,727,618 |
| Mar 6, 2026 | 43.93 | 44.00 | 42.50 | 42.85 | -3.90% | 7,448,195 |
| Mar 5, 2026 | 45.00 | 45.41 | 43.97 | 44.59 | -1.33% | 6,844,338 |
| Mar 4, 2026 | 44.86 | 45.61 | 44.66 | 45.19 | -0.02% | 4,559,223 |
| Mar 3, 2026 | 44.80 | 45.45 | 44.21 | 45.20 | -3.46% | 5,099,156 |
| Mar 2, 2026 | 45.86 | 47.03 | 45.33 | 46.82 | -0.40% | 5,573,510 |
| Feb 27, 2026 | 45.97 | 47.10 | 45.50 | 47.01 | +1.16% | 7,948,953 |
| Feb 26, 2026 | 45.78 | 46.73 | 44.46 | 46.47 | +1.09% | 5,314,420 |
| Feb 25, 2026 | 46.32 | 46.53 | 44.57 | 45.97 | +0.15% | 3,923,901 |
| Feb 24, 2026 | 46.51 | 47.13 | 45.86 | 45.90 | -0.84% | 3,717,869 |
| Feb 23, 2026 | 46.13 | 46.57 | 44.76 | 46.29 | -5.03% | 6,307,387 |
| Feb 20, 2026 | 50.00 | 50.14 | 48.50 | 48.74 | -2.09% | 6,219,689 |
| Feb 19, 2026 | 52.05 | 52.22 | 49.58 | 49.78 | -3.97% | 6,781,804 |
| Feb 18, 2026 | 50.33 | 51.92 | 50.05 | 51.84 | +2.01% | 8,146,037 |
| Feb 17, 2026 | 50.27 | 51.32 | 49.88 | 50.82 | -1.44% | 9,015,680 |
| Feb 13, 2026 | 51.35 | 51.87 | 50.39 | 51.56 | +0.27% | 8,736,979 |
| Feb 12, 2026 | 50.12 | 52.65 | 50.09 | 51.42 | +2.27% | 13,589,903 |
| Feb 11, 2026 | 48.67 | 51.63 | 48.19 | 50.28 | +9.90% | 20,225,942 |
| Feb 10, 2026 | 44.17 | 45.79 | 44.06 | 45.75 | +3.86% | 10,327,002 |
| Feb 9, 2026 | 44.14 | 44.40 | 43.39 | 44.05 | -0.20% | 6,131,489 |
| Feb 6, 2026 | 43.96 | 44.36 | 43.27 | 44.14 | +2.25% | 5,905,520 |
| Feb 5, 2026 | 44.13 | 44.28 | 42.58 | 43.17 | -2.75% | 5,173,898 |
| Feb 4, 2026 | 41.59 | 44.59 | 41.39 | 44.39 | +8.53% | 6,771,090 |
| Feb 3, 2026 | 41.52 | 42.39 | 40.78 | 40.90 | -2.53% | 7,460,701 |
| Feb 2, 2026 | 41.17 | 42.30 | 41.01 | 41.96 | +0.79% | 5,369,187 |
| Jan 30, 2026 | 41.71 | 41.80 | 40.69 | 41.63 | -1.16% | 5,454,594 |
| Jan 29, 2026 | 43.33 | 43.51 | 41.22 | 42.12 | -0.68% | 7,174,430 |
| Jan 28, 2026 | 42.97 | 43.34 | 41.82 | 42.41 | -1.28% | 3,961,011 |
| Jan 27, 2026 | 43.26 | 43.49 | 42.85 | 42.96 | -0.97% | 3,836,737 |
| Jan 26, 2026 | 44.13 | 44.61 | 43.37 | 43.38 | -0.96% | 5,681,782 |
| Jan 23, 2026 | 41.37 | 43.84 | 41.08 | 43.80 | +4.83% | 10,768,004 |
| Jan 22, 2026 | 42.25 | 42.45 | 41.71 | 41.78 | -0.36% | 3,601,980 |
| Jan 21, 2026 | 41.49 | 42.23 | 41.11 | 41.93 | +2.39% | 5,181,383 |
| Jan 20, 2026 | 41.28 | 42.11 | 40.43 | 40.95 | -4.12% | 6,256,342 |
| Jan 16, 2026 | 43.13 | 43.21 | 42.33 | 42.71 | -1.43% | 4,286,023 |
| Jan 15, 2026 | 42.42 | 43.66 | 42.42 | 43.33 | +1.38% | 4,089,707 |
| Jan 14, 2026 | 42.95 | 43.24 | 42.40 | 42.74 | +0.14% | 3,774,893 |
| Jan 13, 2026 | 42.90 | 43.00 | 42.29 | 42.68 | -0.61% | 4,208,710 |
| Jan 12, 2026 | 42.66 | 43.22 | 41.92 | 42.94 | -0.09% | 4,893,982 |
| Jan 9, 2026 | 41.70 | 43.10 | 41.54 | 42.98 | +1.61% | 4,526,549 |
| Jan 8, 2026 | 40.03 | 43.28 | 39.62 | 42.30 | +6.71% | 9,156,785 |
| Jan 7, 2026 | 41.07 | 41.42 | 39.45 | 39.64 | -3.20% | 5,584,496 |
| Jan 6, 2026 | 39.95 | 41.31 | 39.70 | 40.95 | +2.20% | 5,145,948 |
| Jan 5, 2026 | 39.32 | 40.52 | 39.23 | 40.07 | +1.19% | 5,567,337 |
| Jan 2, 2026 | 38.84 | 39.77 | 38.55 | 39.60 | +2.40% | 4,506,789 |
| Dec 31, 2025 | 38.78 | 38.91 | 38.52 | 38.67 | -0.44% | 3,484,388 |
| Dec 30, 2025 | 38.64 | 38.92 | 38.60 | 38.84 | +0.41% | 2,354,556 |
| Dec 29, 2025 | 38.69 | 38.79 | 38.35 | 38.68 | -0.15% | 3,555,146 |
| Dec 26, 2025 | 38.32 | 38.78 | 38.16 | 38.74 | +1.60% | 2,171,504 |
| Dec 24, 2025 | 38.23 | 38.35 | 37.69 | 38.13 | -0.29% | 1,122,979 |
| Dec 23, 2025 | 38.35 | 38.35 | 37.53 | 38.24 | +0.39% | 2,999,775 |
| Dec 22, 2025 | 38.20 | 38.25 | 37.67 | 38.09 | -0.05% | 5,022,051 |
| Dec 19, 2025 | 38.38 | 38.63 | 38.09 | 38.11 | -1.32% | 10,373,906 |
| Dec 18, 2025 | 38.09 | 38.80 | 37.73 | 38.62 | +1.58% | 5,629,702 |
| Dec 17, 2025 | 37.43 | 38.32 | 37.38 | 38.02 | +0.88% | 5,476,595 |
| Dec 16, 2025 | 37.61 | 37.78 | 37.30 | 37.69 | +0.40% | 6,362,500 |
| Dec 15, 2025 | 37.52 | 37.62 | 37.01 | 37.54 | +0.94% | 4,952,493 |
| Dec 12, 2025 | 38.50 | 38.54 | 37.05 | 37.19 | -2.16% | 4,719,426 |
| Dec 11, 2025 | 37.68 | 38.44 | 37.54 | 38.01 | +2.26% | 6,723,663 |
| Dec 10, 2025 | 35.52 | 37.20 | 35.48 | 37.17 | +5.27% | 4,339,591 |
| Dec 9, 2025 | 35.55 | 36.03 | 35.04 | 35.31 | -2.08% | 3,256,245 |
| Dec 8, 2025 | 36.15 | 36.28 | 35.78 | 36.06 | +0.06% | 5,752,659 |
| Dec 5, 2025 | 36.37 | 36.59 | 35.99 | 36.04 | -1.12% | 5,562,989 |
| Dec 4, 2025 | 35.98 | 37.08 | 35.93 | 36.45 | +0.91% | 6,357,213 |
| Dec 3, 2025 | 34.77 | 36.18 | 34.61 | 36.12 | +4.85% | 7,070,217 |
| Dec 2, 2025 | 35.41 | 35.43 | 34.21 | 34.45 | -3.37% | 5,488,005 |
| Dec 1, 2025 | 35.61 | 35.96 | 35.05 | 35.65 | -0.11% | 6,076,825 |
| Nov 28, 2025 | 36.00 | 36.09 | 35.63 | 35.69 | -0.25% | 2,662,932 |
| Nov 26, 2025 | 34.87 | 35.87 | 34.83 | 35.78 | +2.35% | 3,750,566 |
| Nov 25, 2025 | 34.17 | 35.03 | 34.11 | 34.96 | +3.71% | 5,106,858 |
| Nov 24, 2025 | 33.46 | 33.93 | 33.35 | 33.71 | -0.21% | 6,202,350 |
| Nov 21, 2025 | 32.96 | 34.18 | 32.92 | 33.78 | +3.02% | 5,968,902 |
| Nov 20, 2025 | 33.84 | 34.02 | 32.73 | 32.79 | -2.61% | 5,284,952 |
| Nov 19, 2025 | 34.00 | 34.02 | 33.19 | 33.67 | -0.44% | 6,251,384 |
| Nov 18, 2025 | 33.91 | 34.51 | 33.59 | 33.82 | -0.29% | 6,321,530 |
| Nov 17, 2025 | 34.21 | 34.36 | 33.67 | 33.92 | -1.08% | 4,563,936 |
Daily open, high, low, close and volume for Smurfit Westrock plc (SW). Showing 249 trading days. Unadjusted prices.