Smurfit Westrock Plc (SW)
NYSE: SW · Real-Time Price · USD
36.04
-0.41 (-1.12%)
At close: Dec 5, 2025, 4:00 PM EST
36.55
+0.51 (1.42%)
After-hours: Dec 5, 2025, 7:25 PM EST
Smurfit Westrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.37 | 36.59 | 35.99 | 36.04 | 36.04 | -1.12% | 5,484,085 |
| Dec 4, 2025 | 35.98 | 37.08 | 35.93 | 36.45 | 36.45 | 0.91% | 6,242,885 |
| Dec 3, 2025 | 34.77 | 36.18 | 34.61 | 36.12 | 36.12 | 4.85% | 6,919,097 |
| Dec 2, 2025 | 35.41 | 35.43 | 34.21 | 34.45 | 34.45 | -3.37% | 5,487,986 |
| Dec 1, 2025 | 35.61 | 35.96 | 35.05 | 35.65 | 35.65 | -0.11% | 5,957,257 |
| Nov 28, 2025 | 36.00 | 36.09 | 35.63 | 35.69 | 35.69 | -0.25% | 2,662,932 |
| Nov 26, 2025 | 34.87 | 35.87 | 34.83 | 35.78 | 35.78 | 2.35% | 3,750,566 |
| Nov 25, 2025 | 34.17 | 35.03 | 34.11 | 34.96 | 34.96 | 3.71% | 5,106,858 |
| Nov 24, 2025 | 33.46 | 33.93 | 33.35 | 33.71 | 33.71 | -0.21% | 6,202,350 |
| Nov 21, 2025 | 32.96 | 34.18 | 32.92 | 33.78 | 33.78 | 3.02% | 5,968,902 |
| Nov 20, 2025 | 33.84 | 34.02 | 32.73 | 32.79 | 32.79 | -2.61% | 5,284,952 |
| Nov 19, 2025 | 34.00 | 34.03 | 33.19 | 33.67 | 33.67 | -0.44% | 6,251,384 |
| Nov 18, 2025 | 33.91 | 34.51 | 33.60 | 33.82 | 33.82 | -0.29% | 6,321,530 |
| Nov 17, 2025 | 34.21 | 34.36 | 33.68 | 33.92 | 33.92 | -1.08% | 4,563,936 |
| Nov 14, 2025 | 34.41 | 34.54 | 33.71 | 34.29 | 34.29 | -2.25% | 4,507,268 |
| Nov 13, 2025 | 35.50 | 35.78 | 34.90 | 35.08 | 34.65 | -0.85% | 4,891,843 |
| Nov 12, 2025 | 35.92 | 36.35 | 35.37 | 35.38 | 34.95 | -1.28% | 4,473,940 |
| Nov 11, 2025 | 36.01 | 36.47 | 35.68 | 35.84 | 35.40 | 0.96% | 7,860,827 |
| Nov 10, 2025 | 36.03 | 36.06 | 35.13 | 35.50 | 35.06 | -0.87% | 4,847,534 |
| Nov 7, 2025 | 35.15 | 35.82 | 35.00 | 35.81 | 35.37 | 0.25% | 4,821,509 |
| Nov 6, 2025 | 35.83 | 36.04 | 35.23 | 35.72 | 35.28 | -0.92% | 4,795,189 |
| Nov 5, 2025 | 36.44 | 36.60 | 35.48 | 36.05 | 35.61 | -0.72% | 5,812,507 |
| Nov 4, 2025 | 35.93 | 36.96 | 35.92 | 36.31 | 35.86 | -0.71% | 6,910,863 |
| Nov 3, 2025 | 36.70 | 37.10 | 35.96 | 36.57 | 36.12 | -0.95% | 7,809,723 |
| Oct 31, 2025 | 35.68 | 37.07 | 35.21 | 36.92 | 36.47 | 2.44% | 7,649,480 |
| Oct 30, 2025 | 37.42 | 37.58 | 35.87 | 36.04 | 35.60 | -4.76% | 10,299,881 |
| Oct 29, 2025 | 41.46 | 41.56 | 37.71 | 37.84 | 37.38 | -12.18% | 19,642,925 |
| Oct 28, 2025 | 43.28 | 43.28 | 42.66 | 43.09 | 42.56 | -0.71% | 3,127,409 |
| Oct 27, 2025 | 43.12 | 43.57 | 42.86 | 43.40 | 42.87 | 0.77% | 2,431,377 |
| Oct 24, 2025 | 43.54 | 43.54 | 42.88 | 43.07 | 42.54 | 0.12% | 2,200,001 |
| Oct 23, 2025 | 42.51 | 43.24 | 42.37 | 43.02 | 42.49 | 0.84% | 3,026,241 |
| Oct 22, 2025 | 42.45 | 43.27 | 42.44 | 42.66 | 42.14 | 0.35% | 2,678,217 |
| Oct 21, 2025 | 42.26 | 42.81 | 41.93 | 42.51 | 41.99 | 0.66% | 4,288,464 |
| Oct 20, 2025 | 41.74 | 42.32 | 41.70 | 42.23 | 41.71 | 2.00% | 3,270,764 |
| Oct 17, 2025 | 41.26 | 42.05 | 41.25 | 41.40 | 40.89 | 0.19% | 4,264,741 |
| Oct 16, 2025 | 42.00 | 42.01 | 41.19 | 41.32 | 40.81 | -1.05% | 3,430,727 |
| Oct 15, 2025 | 42.46 | 42.46 | 41.24 | 41.76 | 41.25 | -1.11% | 3,155,035 |
| Oct 14, 2025 | 41.16 | 42.81 | 41.13 | 42.23 | 41.71 | 1.69% | 3,901,846 |
| Oct 13, 2025 | 41.27 | 41.70 | 40.93 | 41.53 | 41.02 | 2.67% | 3,731,542 |
| Oct 10, 2025 | 42.78 | 43.39 | 40.42 | 40.45 | 39.95 | -5.69% | 5,207,540 |
| Oct 9, 2025 | 43.28 | 43.46 | 42.50 | 42.89 | 42.36 | -0.95% | 7,498,739 |
| Oct 8, 2025 | 41.64 | 43.52 | 41.64 | 43.30 | 42.77 | 5.15% | 6,476,365 |
| Oct 7, 2025 | 41.03 | 41.51 | 40.57 | 41.18 | 40.67 | 2.16% | 6,114,222 |
| Oct 6, 2025 | 40.99 | 42.00 | 40.03 | 40.31 | 39.81 | -3.98% | 6,926,975 |
| Oct 3, 2025 | 41.97 | 42.58 | 41.57 | 41.98 | 41.46 | 0.24% | 5,151,717 |
| Oct 2, 2025 | 42.63 | 42.76 | 41.78 | 41.88 | 41.37 | -1.83% | 4,133,947 |
| Oct 1, 2025 | 42.88 | 43.53 | 42.65 | 42.66 | 42.14 | 0.21% | 3,894,124 |
| Sep 30, 2025 | 42.13 | 42.65 | 41.69 | 42.57 | 42.05 | 0.85% | 3,740,502 |
| Sep 29, 2025 | 42.31 | 42.35 | 41.90 | 42.21 | 41.69 | 0.19% | 2,484,987 |
| Sep 26, 2025 | 42.31 | 42.61 | 41.72 | 42.13 | 41.61 | -0.35% | 2,856,756 |
| Sep 25, 2025 | 42.50 | 43.00 | 42.14 | 42.28 | 41.76 | -2.24% | 4,076,262 |
| Sep 24, 2025 | 43.67 | 44.41 | 43.00 | 43.25 | 42.72 | -1.28% | 2,766,711 |
| Sep 23, 2025 | 44.01 | 44.47 | 43.57 | 43.81 | 43.27 | 0.76% | 3,275,837 |
| Sep 22, 2025 | 43.57 | 43.78 | 43.22 | 43.48 | 42.95 | -0.78% | 4,016,829 |
| Sep 19, 2025 | 44.32 | 44.40 | 43.20 | 43.82 | 43.28 | -0.79% | 19,817,704 |
| Sep 18, 2025 | 44.38 | 44.57 | 43.74 | 44.17 | 43.63 | 0.30% | 3,417,029 |
| Sep 17, 2025 | 44.35 | 45.27 | 43.93 | 44.04 | 43.50 | -0.54% | 3,334,215 |
| Sep 16, 2025 | 44.22 | 44.53 | 43.58 | 44.28 | 43.74 | -0.43% | 3,386,115 |
| Sep 15, 2025 | 45.85 | 45.85 | 44.41 | 44.47 | 43.92 | 0.45% | 3,905,999 |
| Sep 12, 2025 | 45.03 | 45.35 | 44.22 | 44.27 | 43.73 | -3.00% | 3,339,127 |
| Sep 11, 2025 | 45.02 | 45.84 | 44.93 | 45.64 | 45.08 | 0.82% | 2,898,627 |
| Sep 10, 2025 | 45.26 | 45.67 | 44.89 | 45.27 | 44.71 | -0.20% | 3,530,574 |
| Sep 9, 2025 | 46.47 | 46.73 | 44.86 | 45.36 | 44.80 | -2.85% | 3,359,248 |
| Sep 8, 2025 | 47.36 | 47.54 | 45.49 | 46.69 | 46.12 | -0.47% | 3,329,024 |
| Sep 5, 2025 | 46.33 | 47.27 | 46.19 | 46.91 | 46.33 | 1.60% | 2,339,724 |
| Sep 4, 2025 | 46.72 | 46.93 | 45.42 | 46.17 | 45.60 | -1.66% | 3,809,774 |
| Sep 3, 2025 | 47.80 | 47.80 | 46.71 | 46.95 | 46.37 | -0.34% | 4,490,539 |
| Sep 2, 2025 | 46.06 | 47.17 | 46.04 | 47.11 | 46.53 | -0.53% | 3,312,338 |
| Aug 29, 2025 | 46.37 | 47.47 | 46.29 | 47.36 | 46.78 | 2.09% | 4,320,658 |
| Aug 28, 2025 | 46.16 | 46.43 | 45.49 | 46.39 | 45.82 | 1.60% | 3,503,629 |
| Aug 27, 2025 | 45.81 | 45.97 | 45.27 | 45.66 | 45.10 | -1.38% | 4,069,338 |
| Aug 26, 2025 | 44.76 | 46.42 | 44.76 | 46.30 | 45.73 | 0.81% | 4,953,674 |
| Aug 25, 2025 | 45.54 | 45.94 | 45.35 | 45.93 | 45.37 | 0.50% | 2,931,148 |
| Aug 22, 2025 | 43.80 | 45.93 | 43.78 | 45.70 | 45.14 | 4.60% | 4,851,315 |
| Aug 21, 2025 | 42.42 | 43.92 | 42.25 | 43.69 | 43.15 | 4.15% | 5,988,441 |
| Aug 20, 2025 | 43.01 | 43.08 | 41.94 | 41.95 | 41.43 | -2.83% | 7,698,822 |
| Aug 19, 2025 | 43.04 | 43.79 | 42.89 | 43.17 | 42.64 | 0.58% | 4,854,602 |
| Aug 18, 2025 | 42.62 | 42.98 | 42.47 | 42.92 | 42.39 | 0.54% | 4,230,382 |
| Aug 15, 2025 | 43.30 | 43.34 | 42.34 | 42.69 | 42.17 | -2.36% | 4,460,551 |
| Aug 14, 2025 | 44.77 | 44.82 | 43.62 | 43.72 | 42.76 | -3.10% | 2,929,519 |
| Aug 13, 2025 | 44.30 | 45.16 | 44.00 | 45.12 | 44.13 | 1.92% | 2,389,687 |
| Aug 12, 2025 | 43.36 | 44.37 | 43.16 | 44.27 | 43.30 | 1.96% | 6,080,606 |
| Aug 11, 2025 | 43.70 | 43.88 | 43.03 | 43.42 | 42.46 | -0.48% | 2,339,216 |
| Aug 8, 2025 | 43.89 | 44.01 | 43.26 | 43.63 | 42.67 | -0.39% | 2,797,273 |
| Aug 7, 2025 | 43.57 | 43.92 | 43.11 | 43.80 | 42.84 | 2.74% | 3,363,998 |
| Aug 6, 2025 | 43.76 | 43.84 | 42.60 | 42.63 | 41.69 | -3.49% | 4,820,131 |
| Aug 5, 2025 | 44.15 | 44.34 | 43.63 | 44.17 | 43.20 | 0.25% | 3,325,046 |
| Aug 4, 2025 | 44.54 | 44.68 | 43.84 | 44.06 | 43.09 | -0.65% | 2,472,459 |
| Aug 1, 2025 | 44.49 | 44.75 | 43.69 | 44.35 | 43.37 | -0.07% | 4,016,515 |
| Jul 31, 2025 | 45.56 | 46.82 | 44.30 | 44.38 | 43.40 | -6.29% | 7,855,568 |
| Jul 30, 2025 | 45.62 | 48.30 | 45.62 | 47.36 | 46.32 | -1.74% | 7,226,527 |
| Jul 29, 2025 | 48.68 | 48.80 | 47.91 | 48.20 | 47.14 | -0.68% | 3,021,360 |
| Jul 28, 2025 | 48.81 | 49.02 | 48.18 | 48.53 | 47.46 | -0.66% | 3,006,350 |
| Jul 25, 2025 | 48.87 | 48.90 | 47.64 | 48.85 | 47.77 | 1.71% | 3,098,021 |
| Jul 24, 2025 | 47.62 | 48.34 | 47.50 | 48.03 | 46.97 | 0.46% | 3,085,400 |
| Jul 23, 2025 | 46.78 | 48.12 | 46.76 | 47.81 | 46.76 | 3.40% | 3,384,381 |
| Jul 22, 2025 | 44.91 | 46.35 | 44.54 | 46.24 | 45.22 | 1.76% | 4,732,915 |
| Jul 21, 2025 | 45.29 | 45.86 | 45.15 | 45.44 | 44.44 | 1.29% | 2,404,720 |
| Jul 18, 2025 | 45.80 | 46.00 | 44.60 | 44.86 | 43.87 | -2.65% | 2,982,503 |
| Jul 17, 2025 | 45.02 | 46.21 | 44.91 | 46.08 | 45.07 | 0.46% | 2,920,586 |