Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.22	41.03	39.02	40.56	40.56	1.30%	7,108,960
Apr 27, 2026	39.80	40.57	39.78	40.04	40.04	0.20%	4,723,157
Apr 24, 2026	40.25	40.42	39.55	39.96	39.96	-1.38%	4,446,352
Apr 23, 2026	40.00	41.19	39.87	40.52	40.52	2.09%	4,733,382
Apr 22, 2026	41.45	41.54	39.37	39.69	39.69	-3.71%	5,156,481
Apr 21, 2026	42.79	43.03	41.17	41.22	41.22	-3.47%	3,626,857
Apr 20, 2026	42.60	42.98	42.28	42.70	42.70	1.09%	4,085,480
Apr 17, 2026	42.42	43.45	42.10	42.24	42.24	2.52%	8,210,489
Apr 16, 2026	41.56	41.91	41.01	41.20	41.20	-0.48%	5,350,939
Apr 15, 2026	42.11	42.11	40.95	41.40	41.40	-1.66%	5,013,031
Apr 14, 2026	42.36	42.44	41.79	42.10	42.10	-0.02%	3,246,778
Apr 13, 2026	41.51	42.16	41.00	42.11	42.11	0.12%	2,626,300
Apr 10, 2026	42.91	43.11	41.97	42.06	42.06	-0.19%	3,099,047
Apr 9, 2026	41.66	42.43	41.19	42.14	42.14	-0.33%	3,159,196
Apr 8, 2026	41.90	42.50	41.85	42.28	42.28	7.77%	4,646,751
Apr 7, 2026	39.83	39.83	38.80	39.23	39.23	-2.19%	3,771,302
Apr 6, 2026	39.10	40.16	39.00	40.11	40.11	2.09%	2,729,544
Apr 2, 2026	39.04	39.92	38.24	39.29	39.29	-2.09%	6,710,106
Apr 1, 2026	40.16	40.71	39.94	40.13	40.13	0.70%	3,116,402
Mar 31, 2026	38.99	40.13	38.79	39.85	39.85	4.18%	5,633,158
Mar 30, 2026	39.68	39.80	38.19	38.25	38.25	-2.94%	5,337,110
Mar 27, 2026	39.85	40.19	39.02	39.41	39.41	-2.55%	7,647,759
Mar 26, 2026	40.50	41.07	40.09	40.44	40.44	-0.57%	6,285,557
Mar 25, 2026	40.33	40.72	39.43	40.67	40.67	2.03%	6,020,129
Mar 24, 2026	38.45	40.43	38.14	39.86	39.86	3.00%	6,961,010
Mar 23, 2026	38.28	39.16	37.47	38.70	38.70	6.88%	7,762,495
Mar 20, 2026	37.23	37.46	36.00	36.21	36.21	-1.95%	11,070,216
Mar 19, 2026	37.85	38.09	36.35	36.93	36.93	-4.28%	6,271,843
Mar 18, 2026	39.87	39.90	38.55	38.58	38.58	-3.74%	4,591,435
Mar 17, 2026	40.05	40.43	39.85	40.08	40.08	1.67%	4,620,428
Mar 16, 2026	39.97	40.27	39.25	39.42	39.42	-0.83%	4,001,677
Mar 13, 2026	40.22	40.91	39.60	39.75	39.75	0.10%	6,047,500
Mar 12, 2026	41.80	41.87	39.71	39.71	39.71	-5.90%	5,971,356
Mar 11, 2026	42.88	42.88	41.87	42.20	42.20	-1.26%	4,400,608
Mar 10, 2026	42.42	43.25	41.53	42.74	42.74	1.54%	7,374,254
Mar 9, 2026	42.01	42.88	40.13	42.09	42.09	-1.77%	8,727,379
Mar 6, 2026	43.93	44.00	42.50	42.85	42.85	-3.90%	7,381,090
Mar 5, 2026	45.00	45.41	43.97	44.59	44.59	-1.33%	6,804,091
Mar 4, 2026	44.86	45.61	44.66	45.19	45.19	-0.02%	4,554,797
Mar 3, 2026	44.80	45.45	44.21	45.20	45.20	-3.46%	4,956,689
Mar 2, 2026	45.86	47.03	45.33	46.82	46.82	-0.40%	5,522,995
Feb 27, 2026	45.97	47.10	45.50	47.01	47.01	1.16%	7,943,114
Feb 26, 2026	45.78	46.73	44.46	46.47	46.47	1.09%	5,313,893
Feb 25, 2026	46.32	46.54	44.57	45.97	45.97	0.15%	3,882,769
Feb 24, 2026	46.51	47.13	45.86	45.90	45.90	-0.84%	3,596,966
Feb 23, 2026	46.13	46.57	44.76	46.29	46.29	-5.03%	6,289,221
Feb 20, 2026	50.00	50.14	48.50	48.74	48.74	-2.09%	6,183,449
Feb 19, 2026	52.05	52.22	49.58	49.78	49.78	-3.97%	6,749,677
Feb 18, 2026	50.33	51.92	50.05	51.84	51.84	2.01%	8,034,004
Feb 17, 2026	50.27	51.32	49.88	50.82	50.82	-1.44%	8,741,785
Feb 13, 2026	51.35	51.87	50.39	51.56	51.11	0.27%	8,736,979
Feb 12, 2026	50.12	52.65	50.10	51.42	50.97	2.27%	13,589,903
Feb 11, 2026	48.68	51.63	48.19	50.28	49.84	9.90%	20,225,942
Feb 10, 2026	44.17	45.79	44.06	45.75	45.35	3.86%	10,327,002
Feb 9, 2026	44.14	44.40	43.39	44.05	43.66	-0.20%	6,131,489
Feb 6, 2026	43.96	44.36	43.27	44.14	43.75	2.25%	5,905,520
Feb 5, 2026	44.13	44.28	42.58	43.17	42.79	-2.75%	5,173,898
Feb 4, 2026	41.60	44.59	41.39	44.39	44.00	8.53%	6,771,090
Feb 3, 2026	41.52	42.39	40.78	40.90	40.54	-2.53%	7,460,701
Feb 2, 2026	41.17	42.30	41.01	41.96	41.59	0.79%	5,369,187
Jan 30, 2026	41.71	41.80	40.69	41.63	41.26	-1.16%	5,454,594
Jan 29, 2026	43.33	43.51	41.22	42.12	41.75	-0.68%	7,174,430
Jan 28, 2026	42.97	43.34	41.82	42.41	42.04	-1.28%	3,961,011
Jan 27, 2026	43.26	43.49	42.85	42.96	42.58	-0.97%	3,836,737
Jan 26, 2026	44.13	44.61	43.37	43.38	43.00	-0.96%	5,681,782
Jan 23, 2026	41.37	43.84	41.08	43.80	43.42	4.83%	10,768,004
Jan 22, 2026	42.25	42.46	41.71	41.78	41.41	-0.36%	3,601,980
Jan 21, 2026	41.49	42.23	41.11	41.93	41.56	2.39%	5,181,383
Jan 20, 2026	41.28	42.11	40.43	40.95	40.59	-4.12%	6,256,342
Jan 16, 2026	43.13	43.21	42.33	42.71	42.34	-1.43%	4,286,023
Jan 15, 2026	42.42	43.67	42.42	43.33	42.95	1.38%	4,089,707
Jan 14, 2026	42.95	43.25	42.40	42.74	42.37	0.14%	3,774,893
Jan 13, 2026	42.90	43.00	42.29	42.68	42.31	-0.61%	4,208,710
Jan 12, 2026	42.66	43.22	41.92	42.94	42.56	-0.09%	4,893,982
Jan 9, 2026	41.70	43.10	41.54	42.98	42.60	1.61%	4,526,549
Jan 8, 2026	40.03	43.29	39.62	42.30	41.93	6.71%	9,156,785
Jan 7, 2026	41.07	41.42	39.45	39.64	39.29	-3.20%	5,584,496
Jan 6, 2026	39.95	41.32	39.70	40.95	40.59	2.20%	5,145,948
Jan 5, 2026	39.32	40.52	39.23	40.07	39.72	1.19%	5,567,337
Jan 2, 2026	38.84	39.78	38.55	39.60	39.25	2.40%	4,506,789
Dec 31, 2025	38.78	38.91	38.52	38.67	38.33	-0.44%	3,484,388
Dec 30, 2025	38.64	38.92	38.60	38.84	38.50	0.41%	2,354,556
Dec 29, 2025	38.69	38.79	38.35	38.68	38.34	-0.15%	3,555,146
Dec 26, 2025	38.32	38.78	38.16	38.74	38.40	1.60%	2,171,504
Dec 24, 2025	38.23	38.35	37.69	38.13	37.80	-0.29%	1,125,173
Dec 23, 2025	38.35	38.35	37.53	38.24	37.90	0.39%	2,999,775
Dec 22, 2025	38.20	38.25	37.68	38.09	37.76	-0.05%	5,032,630
Dec 19, 2025	38.39	38.63	38.09	38.11	37.78	-1.32%	10,373,906
Dec 18, 2025	38.10	38.81	37.73	38.62	38.28	1.58%	5,629,702
Dec 17, 2025	37.43	38.32	37.38	38.02	37.69	0.88%	5,476,595
Dec 16, 2025	37.61	37.78	37.30	37.69	37.36	0.40%	6,362,500
Dec 15, 2025	37.52	37.62	37.01	37.54	37.21	0.94%	4,952,493
Dec 12, 2025	38.50	38.54	37.05	37.19	36.86	-2.16%	4,719,435
Dec 11, 2025	37.68	38.44	37.54	38.01	37.68	2.26%	6,745,788
Dec 10, 2025	35.52	37.20	35.48	37.17	36.84	5.27%	4,339,591
Dec 9, 2025	35.55	36.03	35.04	35.31	35.00	-2.08%	3,256,245
Dec 8, 2025	36.15	36.28	35.78	36.06	35.74	0.06%	5,752,659
Dec 5, 2025	36.37	36.59	35.99	36.04	35.72	-1.12%	5,562,989
Dec 4, 2025	35.98	37.08	35.93	36.45	36.13	0.91%	6,357,213
Dec 3, 2025	34.77	36.18	34.61	36.12	35.80	4.85%	7,070,317