Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	45.03	45.35	44.22	44.27	44.27	-3.00%	3,260,007
Sep 11, 2025	45.02	45.84	44.93	45.64	45.64	0.82%	2,898,627
Sep 10, 2025	45.26	45.67	44.89	45.27	45.27	-0.20%	3,530,574
Sep 9, 2025	46.47	46.73	44.86	45.36	45.36	-2.85%	3,359,248
Sep 8, 2025	47.36	47.54	45.49	46.69	46.69	-0.47%	3,329,024
Sep 5, 2025	46.33	47.27	46.19	46.91	46.91	1.60%	2,339,724
Sep 4, 2025	46.72	46.93	45.42	46.17	46.17	-1.66%	3,809,774
Sep 3, 2025	47.80	47.80	46.71	46.95	46.95	-0.34%	4,415,183
Sep 2, 2025	46.06	47.17	46.04	47.11	47.11	-0.53%	3,312,338
Aug 29, 2025	46.37	47.47	46.29	47.36	47.36	2.09%	4,320,658
Aug 28, 2025	46.16	46.43	45.49	46.39	46.39	1.60%	3,503,629
Aug 27, 2025	45.81	45.97	45.27	45.66	45.66	-1.38%	4,069,338
Aug 26, 2025	44.76	46.42	44.76	46.30	46.30	0.81%	4,953,674
Aug 25, 2025	45.54	45.94	45.35	45.93	45.93	0.50%	2,931,148
Aug 22, 2025	43.80	45.93	43.78	45.70	45.70	4.60%	4,851,315
Aug 21, 2025	42.42	43.92	42.25	43.69	43.69	4.15%	5,988,441
Aug 20, 2025	43.01	43.08	41.94	41.95	41.95	-2.83%	7,698,822
Aug 19, 2025	43.04	43.79	42.89	43.17	43.17	0.58%	4,854,602
Aug 18, 2025	42.62	42.98	42.47	42.92	42.92	0.54%	4,230,382
Aug 15, 2025	43.30	43.34	42.34	42.69	42.69	-2.36%	4,460,551
Aug 14, 2025	44.77	44.82	43.62	43.72	43.28	-3.10%	2,929,519
Aug 13, 2025	44.30	45.16	44.00	45.12	44.67	1.92%	2,389,687
Aug 12, 2025	43.36	44.37	43.16	44.27	43.83	1.96%	6,080,606
Aug 11, 2025	43.70	43.88	43.03	43.42	42.99	-0.48%	2,339,216
Aug 8, 2025	43.89	44.01	43.26	43.63	43.19	-0.39%	2,797,273
Aug 7, 2025	43.57	43.92	43.11	43.80	43.36	2.74%	3,363,998
Aug 6, 2025	43.76	43.84	42.60	42.63	42.20	-3.49%	4,820,131
Aug 5, 2025	44.15	44.34	43.63	44.17	43.73	0.25%	3,325,046
Aug 4, 2025	44.54	44.68	43.84	44.06	43.62	-0.65%	2,472,459
Aug 1, 2025	44.49	44.75	43.69	44.35	43.91	-0.07%	4,016,515
Jul 31, 2025	45.56	46.82	44.30	44.38	43.94	-6.29%	7,855,568
Jul 30, 2025	45.62	48.30	45.62	47.36	46.89	-1.74%	7,226,527
Jul 29, 2025	48.68	48.80	47.91	48.20	47.72	-0.68%	3,021,360
Jul 28, 2025	48.81	49.02	48.18	48.53	48.05	-0.66%	3,006,350
Jul 25, 2025	48.87	48.90	47.64	48.85	48.36	1.71%	3,098,021
Jul 24, 2025	47.62	48.34	47.50	48.03	47.55	0.46%	3,085,400
Jul 23, 2025	46.78	48.12	46.76	47.81	47.33	3.40%	3,384,381
Jul 22, 2025	44.91	46.35	44.54	46.24	45.78	1.76%	4,732,915
Jul 21, 2025	45.29	45.86	45.15	45.44	44.99	1.29%	2,404,720
Jul 18, 2025	45.80	46.00	44.60	44.86	44.41	-2.65%	2,982,503
Jul 17, 2025	45.02	46.21	44.91	46.08	45.62	0.46%	2,920,586
Jul 16, 2025	45.50	46.03	45.11	45.87	45.41	1.04%	2,491,956
Jul 15, 2025	46.64	46.68	45.34	45.40	44.95	-2.13%	2,492,132
Jul 14, 2025	46.76	46.97	46.38	46.39	45.93	-1.72%	1,510,347
Jul 11, 2025	46.73	47.30	46.73	47.20	46.73	-1.71%	1,852,615
Jul 10, 2025	47.54	48.24	46.85	48.02	47.54	1.65%	3,103,772
Jul 9, 2025	47.14	47.46	46.88	47.24	46.77	0.25%	2,378,483
Jul 8, 2025	47.02	47.66	46.66	47.12	46.65	0.60%	3,021,127
Jul 7, 2025	47.17	47.62	46.52	46.84	46.37	-2.48%	6,041,838
Jul 3, 2025	47.30	48.10	47.13	48.03	47.55	1.80%	3,591,479