Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	41.71	41.80	40.69	41.63	41.63	-1.16%	5,434,381
Jan 29, 2026	43.33	43.51	41.22	42.12	42.12	-0.68%	7,153,822
Jan 28, 2026	42.97	43.34	41.82	42.41	42.41	-1.28%	3,959,013
Jan 27, 2026	43.26	43.49	42.85	42.96	42.96	-0.97%	3,755,461
Jan 26, 2026	44.13	44.61	43.37	43.38	43.38	-0.96%	5,642,086
Jan 23, 2026	41.37	43.84	41.08	43.80	43.80	4.83%	10,767,714
Jan 22, 2026	42.25	42.46	41.71	41.78	41.78	-0.36%	3,601,316
Jan 21, 2026	41.49	42.23	41.11	41.93	41.93	2.39%	5,177,359
Jan 20, 2026	41.28	42.11	40.43	40.95	40.95	-4.12%	6,249,318
Jan 16, 2026	43.13	43.21	42.33	42.71	42.71	-1.43%	4,274,529
Jan 15, 2026	42.42	43.67	42.42	43.33	43.33	1.38%	4,089,706
Jan 14, 2026	42.95	43.25	42.40	42.74	42.74	0.14%	3,774,885
Jan 13, 2026	42.90	43.00	42.29	42.68	42.68	-0.61%	4,208,651
Jan 12, 2026	42.66	43.22	41.92	42.94	42.94	-0.09%	4,893,416
Jan 9, 2026	41.70	43.10	41.54	42.98	42.98	1.61%	4,526,522
Jan 8, 2026	40.03	43.29	39.62	42.30	42.30	6.71%	9,156,785
Jan 7, 2026	41.07	41.42	39.45	39.64	39.64	-3.20%	5,584,496
Jan 6, 2026	39.95	41.32	39.70	40.95	40.95	2.20%	5,145,948
Jan 5, 2026	39.32	40.52	39.23	40.07	40.07	1.19%	5,567,337
Jan 2, 2026	38.84	39.78	38.55	39.60	39.60	2.40%	4,506,789
Dec 31, 2025	38.78	38.91	38.52	38.67	38.67	-0.44%	3,484,388
Dec 30, 2025	38.64	38.92	38.60	38.84	38.84	0.41%	2,354,556
Dec 29, 2025	38.69	38.79	38.35	38.68	38.68	-0.15%	3,555,146
Dec 26, 2025	38.32	38.78	38.16	38.74	38.74	1.60%	2,171,504
Dec 24, 2025	38.23	38.35	37.69	38.13	38.13	-0.29%	1,125,173
Dec 23, 2025	38.35	38.35	37.53	38.24	38.24	0.39%	2,999,775
Dec 22, 2025	38.20	38.25	37.68	38.09	38.09	-0.05%	5,032,630
Dec 19, 2025	38.39	38.63	38.09	38.11	38.11	-1.32%	10,373,906
Dec 18, 2025	38.10	38.81	37.73	38.62	38.62	1.58%	5,629,702
Dec 17, 2025	37.43	38.32	37.38	38.02	38.02	0.88%	5,476,595
Dec 16, 2025	37.61	37.78	37.30	37.69	37.69	0.40%	6,362,500
Dec 15, 2025	37.52	37.62	37.01	37.54	37.54	0.94%	4,952,493
Dec 12, 2025	38.50	38.54	37.05	37.19	37.19	-2.16%	4,719,435
Dec 11, 2025	37.68	38.44	37.54	38.01	38.01	2.26%	6,745,788
Dec 10, 2025	35.52	37.20	35.48	37.17	37.17	5.27%	4,339,591
Dec 9, 2025	35.55	36.03	35.04	35.31	35.31	-2.08%	3,256,245
Dec 8, 2025	36.15	36.28	35.78	36.06	36.06	0.06%	5,752,659
Dec 5, 2025	36.37	36.59	35.99	36.04	36.04	-1.12%	5,562,989
Dec 4, 2025	35.98	37.08	35.93	36.45	36.45	0.91%	6,357,213
Dec 3, 2025	34.77	36.18	34.61	36.12	36.12	4.85%	7,070,317
Dec 2, 2025	35.41	35.43	34.21	34.45	34.45	-3.37%	5,488,005
Dec 1, 2025	35.61	35.96	35.05	35.65	35.65	-0.11%	6,076,825
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