Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.30	47.10	45.64	46.98	46.98	0.30%	7,558,690
Jun 25, 2026	46.97	47.86	46.23	46.84	46.84	0.60%	7,809,831
Jun 24, 2026	44.69	46.72	44.69	46.56	46.56	4.96%	6,458,731
Jun 23, 2026	44.91	45.67	44.36	44.36	44.36	-2.27%	4,455,998
Jun 22, 2026	44.01	45.50	44.00	45.39	45.39	2.69%	6,310,970
Jun 18, 2026	43.57	45.24	43.33	44.20	44.20	1.80%	9,338,490
Jun 17, 2026	44.04	45.06	43.38	43.42	43.42	-1.43%	5,507,359
Jun 16, 2026	44.63	44.95	43.81	44.05	44.05	-1.03%	3,773,809
Jun 15, 2026	44.68	45.58	44.49	44.51	44.51	2.75%	7,619,467
Jun 12, 2026	43.33	43.62	41.86	43.32	43.32	1.48%	5,811,662
Jun 11, 2026	38.64	42.73	38.63	42.69	42.69	9.60%	8,985,074
Jun 10, 2026	41.06	41.15	38.16	38.95	38.95	-5.83%	6,896,413
Jun 9, 2026	41.31	41.56	39.95	41.36	41.36	2.12%	8,697,910
Jun 8, 2026	41.04	41.67	40.48	40.50	40.50	-1.89%	4,686,116
Jun 5, 2026	41.65	42.39	41.14	41.28	41.28	-2.37%	3,532,132
Jun 4, 2026	42.73	43.22	42.10	42.28	42.28	0.38%	3,861,725
Jun 3, 2026	41.89	42.52	41.51	42.12	42.12	-0.28%	3,524,493
Jun 2, 2026	41.20	42.78	41.05	42.24	42.24	2.40%	3,565,217
Jun 1, 2026	40.13	41.65	39.73	41.25	41.25	0.24%	5,569,848
May 29, 2026	40.56	42.22	40.19	41.15	41.15	0.32%	6,946,863
May 28, 2026	39.62	41.15	39.06	41.02	41.02	2.86%	4,762,975
May 27, 2026	39.53	40.18	39.45	39.88	39.88	1.73%	5,595,234
May 26, 2026	38.53	39.27	38.50	39.20	39.20	3.02%	4,495,674
May 22, 2026	38.10	38.18	37.20	38.05	38.05	0.82%	3,856,208
May 21, 2026	36.40	37.88	36.22	37.74	37.74	1.64%	3,684,463
May 20, 2026	36.03	37.31	35.53	37.13	37.13	4.24%	5,399,782
May 19, 2026	36.81	36.86	35.60	35.62	35.62	-4.63%	4,651,351
May 18, 2026	37.72	38.29	37.25	37.35	37.35	-0.35%	3,735,607
May 15, 2026	38.97	39.19	37.34	37.48	37.48	-5.28%	3,793,454
May 14, 2026	40.85	41.01	39.95	40.02	39.57	-1.04%	3,501,773
May 13, 2026	40.73	41.19	40.38	40.44	39.98	-0.34%	3,125,027
May 12, 2026	40.96	41.27	39.92	40.58	40.12	-0.78%	3,352,735
May 11, 2026	41.95	41.95	40.83	40.90	40.44	-1.56%	3,746,622
May 8, 2026	41.90	42.56	41.28	41.55	41.08	-0.19%	5,216,204
May 7, 2026	42.15	42.71	41.57	41.63	41.16	-0.62%	4,722,890
May 6, 2026	41.07	42.29	40.99	41.89	41.42	6.02%	6,109,683
May 5, 2026	38.19	39.88	38.18	39.51	39.06	4.06%	6,036,616
May 4, 2026	39.27	40.05	37.95	37.97	37.54	-3.70%	6,912,258
May 1, 2026	38.95	40.00	38.95	39.43	38.98	2.71%	6,017,580
Apr 30, 2026	37.90	39.24	36.69	38.39	37.96	-3.25%	12,401,126
Apr 29, 2026	40.53	40.77	39.53	39.68	39.23	-2.17%	5,306,633
Apr 28, 2026	40.22	41.03	39.02	40.56	40.10	1.30%	7,122,203
Apr 27, 2026	39.80	40.57	39.78	40.04	39.59	0.20%	4,751,467
Apr 24, 2026	40.25	40.42	39.55	39.96	39.51	-1.38%	4,488,171
Apr 23, 2026	40.00	41.19	39.87	40.52	40.06	2.09%	4,733,390
Apr 22, 2026	41.45	41.54	39.37	39.69	39.24	-3.71%	5,159,729
Apr 21, 2026	42.79	43.03	41.17	41.22	40.75	-3.47%	3,628,949
Apr 20, 2026	42.60	42.98	42.28	42.70	42.22	1.09%	4,085,480
Apr 17, 2026	42.42	43.45	42.10	42.24	41.76	2.52%	8,233,396
Apr 16, 2026	41.56	41.91	41.01	41.20	40.73	-0.48%	5,351,415
Apr 15, 2026	42.11	42.11	40.95	41.40	40.93	-1.66%	5,214,534
Apr 14, 2026	42.36	42.44	41.79	42.10	41.62	-0.02%	3,323,983
Apr 13, 2026	41.51	42.16	41.00	42.11	41.63	0.12%	3,220,082
Apr 10, 2026	42.91	43.11	41.97	42.06	41.58	-0.19%	3,119,463
Apr 9, 2026	41.66	42.43	41.19	42.14	41.66	-0.33%	3,302,142
Apr 8, 2026	41.90	42.50	41.85	42.28	41.80	7.77%	4,891,214
Apr 7, 2026	39.83	39.83	38.80	39.23	38.79	-2.19%	4,277,715
Apr 6, 2026	39.10	40.16	39.00	40.11	39.66	2.09%	2,828,269
Apr 2, 2026	39.04	39.92	38.24	39.29	38.85	-2.09%	6,734,796
Apr 1, 2026	40.16	40.71	39.94	40.13	39.68	0.70%	3,119,458
Mar 31, 2026	38.99	40.13	38.79	39.85	39.40	4.18%	6,834,542
Mar 30, 2026	39.68	39.80	38.19	38.25	37.82	-2.94%	5,664,911
Mar 27, 2026	39.85	40.19	39.02	39.41	38.96	-2.55%	7,719,906
Mar 26, 2026	40.50	41.07	40.09	40.44	39.98	-0.57%	6,309,636
Mar 25, 2026	40.33	40.72	39.43	40.67	40.21	2.03%	6,065,521
Mar 24, 2026	38.45	40.43	38.14	39.86	39.41	3.00%	6,965,458
Mar 23, 2026	38.28	39.16	37.47	38.70	38.26	6.88%	7,765,979
Mar 20, 2026	37.23	37.46	36.00	36.21	35.80	-1.95%	11,251,622
Mar 19, 2026	37.85	38.09	36.35	36.93	36.51	-4.28%	6,284,743
Mar 18, 2026	39.87	39.90	38.55	38.58	38.14	-3.74%	4,591,479
Mar 17, 2026	40.05	40.43	39.85	40.08	39.63	1.67%	4,621,301
Mar 16, 2026	39.97	40.27	39.25	39.42	38.97	-0.83%	4,001,846
Mar 13, 2026	40.22	40.91	39.60	39.75	39.30	0.10%	6,078,462
Mar 12, 2026	41.80	41.87	39.71	39.71	39.26	-5.90%	5,971,415
Mar 11, 2026	42.88	42.88	41.87	42.20	41.72	-1.26%	4,400,620
Mar 10, 2026	42.42	43.25	41.53	42.74	42.26	1.54%	7,375,050
Mar 9, 2026	42.01	42.88	40.13	42.09	41.61	-1.77%	8,727,617
Mar 6, 2026	43.93	44.00	42.50	42.85	42.37	-3.90%	7,448,194
Mar 5, 2026	45.00	45.41	43.97	44.59	44.09	-1.33%	6,844,338
Mar 4, 2026	44.86	45.61	44.66	45.19	44.68	-0.02%	4,559,223
Mar 3, 2026	44.80	45.45	44.21	45.20	44.69	-3.46%	5,099,156
Mar 2, 2026	45.86	47.03	45.33	46.82	46.29	-0.40%	5,573,509
Feb 27, 2026	45.97	47.10	45.50	47.01	46.48	1.16%	7,948,952
Feb 26, 2026	45.78	46.73	44.46	46.47	45.94	1.09%	5,314,420
Feb 25, 2026	46.32	46.54	44.57	45.97	45.45	0.15%	3,923,900
Feb 24, 2026	46.51	47.13	45.86	45.90	45.38	-0.84%	3,717,869
Feb 23, 2026	46.13	46.57	44.76	46.29	45.77	-5.03%	6,307,386
Feb 20, 2026	50.00	50.14	48.50	48.74	48.19	-2.09%	6,219,689
Feb 19, 2026	52.05	52.22	49.58	49.78	49.22	-3.97%	6,781,804
Feb 18, 2026	50.33	51.92	50.05	51.84	51.25	2.01%	8,146,037
Feb 17, 2026	50.27	51.32	49.88	50.82	50.25	-0.56%	9,015,680
Feb 13, 2026	51.35	51.87	50.39	51.56	50.53	0.27%	8,736,979
Feb 12, 2026	50.12	52.65	50.10	51.42	50.39	2.27%	13,589,903
Feb 11, 2026	48.68	51.63	48.19	50.28	49.28	9.90%	20,225,942
Feb 10, 2026	44.17	45.79	44.06	45.75	44.84	3.86%	10,327,002
Feb 9, 2026	44.14	44.40	43.39	44.05	43.17	-0.20%	6,131,489
Feb 6, 2026	43.96	44.36	43.27	44.14	43.26	2.25%	5,905,520
Feb 5, 2026	44.13	44.28	42.58	43.17	42.31	-2.75%	5,173,898
Feb 4, 2026	41.60	44.59	41.39	44.39	43.50	8.53%	6,771,090
Feb 3, 2026	41.52	42.39	40.78	40.90	40.08	-2.53%	7,460,701