Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.14	53.36	50.93	53.28	53.28	4.10%	9,183,404
Dec 19, 2024	52.13	52.45	51.16	51.18	51.18	-1.08%	3,318,839
Dec 18, 2024	53.94	54.27	51.70	51.74	51.74	-4.06%	4,314,529
Dec 17, 2024	54.34	54.58	53.80	53.93	53.93	-1.41%	4,341,440
Dec 16, 2024	54.08	54.98	53.69	54.70	54.70	1.81%	4,670,439
Dec 13, 2024	53.60	53.86	53.15	53.73	53.73	0.52%	2,440,100
Dec 12, 2024	52.89	53.83	52.62	53.45	53.45	-0.06%	4,060,000
Dec 11, 2024	53.73	53.73	52.84	53.48	53.48	0.09%	2,543,508
Dec 10, 2024	53.45	53.92	52.97	53.43	53.43	-1.67%	3,202,158
Dec 9, 2024	55.01	55.18	54.11	54.34	54.34	-0.49%	2,568,238
Dec 6, 2024	54.79	54.95	54.44	54.61	54.61	-0.29%	1,633,315
Dec 5, 2024	54.69	54.85	54.08	54.77	54.77	0.37%	2,428,914
Dec 4, 2024	55.50	55.50	54.33	54.57	54.57	-1.18%	2,891,900
Dec 3, 2024	55.31	55.40	54.60	55.22	55.22	0.20%	2,630,100
Dec 2, 2024	55.06	55.32	54.42	55.11	55.11	0.16%	3,050,149
Nov 29, 2024	54.23	55.05	54.20	55.02	55.02	0.47%	2,145,337
Nov 27, 2024	54.45	55.28	54.14	54.76	54.76	-1.39%	3,037,746
Nov 26, 2024	55.94	56.08	54.96	55.53	55.53	-1.28%	2,552,030
Nov 25, 2024	56.42	56.76	55.62	56.25	56.25	-0.69%	6,532,950
Nov 22, 2024	56.50	56.99	56.39	56.64	56.64	0.48%	3,566,300
Nov 21, 2024	54.62	56.39	54.40	56.37	56.37	1.20%	4,499,800
Nov 20, 2024	53.00	55.80	52.57	55.70	55.70	4.78%	7,857,385
Nov 19, 2024	52.67	53.30	52.11	53.16	53.16	-0.52%	2,871,220
Nov 18, 2024	50.82	53.49	50.41	53.44	53.44	3.45%	4,036,737
Nov 15, 2024	49.76	51.72	49.75	51.66	51.66	2.60%	3,028,239
Nov 14, 2024	50.71	50.79	49.96	50.35	50.05	-1.26%	5,760,216
Nov 13, 2024	50.40	51.05	50.24	50.99	50.68	0.65%	2,834,300
Nov 12, 2024	51.39	51.63	50.64	50.66	50.36	-3.15%	2,942,111
Nov 11, 2024	52.83	52.83	51.99	52.31	52.00	-0.15%	1,949,133
Nov 8, 2024	52.79	53.13	52.00	52.39	52.08	-1.98%	3,590,600
Nov 7, 2024	52.85	53.74	52.80	53.45	53.13	0.45%	2,977,400
Nov 6, 2024	53.70	54.32	51.99	53.21	52.89	2.68%	4,702,725
Nov 5, 2024	51.73	52.66	51.65	51.82	51.51	0.14%	4,263,207
Nov 4, 2024	51.42	51.99	51.20	51.75	51.44	0.56%	4,212,800
Nov 1, 2024	50.99	51.52	50.53	51.46	51.15	-0.08%	3,613,500
Oct 31, 2024	51.37	52.76	51.24	51.50	51.19	2.86%	6,137,154
Oct 30, 2024	47.06	50.89	46.96	50.07	49.77	11.99%	7,886,364
Oct 29, 2024	45.05	45.14	44.44	44.71	44.44	-1.28%	4,465,495
Oct 28, 2024	45.45	45.92	45.00	45.29	45.02	-1.20%	3,511,034
Oct 25, 2024	46.17	46.21	45.52	45.84	45.56	-0.04%	2,392,440
Oct 24, 2024	46.80	46.85	45.54	45.86	45.58	-1.69%	2,135,200
Oct 23, 2024	45.50	46.72	45.37	46.65	46.37	4.74%	3,394,914
Oct 22, 2024	44.36	44.65	43.98	44.54	44.27	0.77%	1,987,200
Oct 21, 2024	44.39	44.44	43.90	44.20	43.93	-0.34%	2,243,118
Oct 18, 2024	44.17	44.53	43.49	44.35	44.08	2.14%	6,080,400
Oct 17, 2024	43.74	43.92	43.06	43.42	43.16	-4.34%	5,411,124
Oct 16, 2024	43.95	45.42	43.85	45.39	45.12	2.14%	5,656,401
Oct 15, 2024	44.20	44.68	43.70	44.44	44.17	-1.88%	5,012,351
Oct 14, 2024	45.19	45.40	44.96	45.29	45.02	-0.68%	2,362,554
Oct 11, 2024	45.45	46.05	45.32	45.60	45.33	0.44%	1,936,300
Oct 10, 2024	45.82	45.92	45.02	45.40	45.13	-1.43%	3,571,500
Oct 9, 2024	46.27	46.75	46.06	46.06	45.78	-0.13%	2,617,925
Oct 8, 2024	45.90	46.36	45.38	46.12	45.84	-0.71%	2,683,734
Oct 7, 2024	46.34	46.56	45.62	46.45	46.17	-0.66%	3,356,157
Oct 4, 2024	46.94	47.02	46.22	46.76	46.48	0.28%	1,919,738
Oct 3, 2024	47.33	47.48	46.60	46.63	46.35	-2.51%	3,322,600
Oct 2, 2024	48.46	48.78	47.78	47.83	47.54	-1.93%	3,020,023
Oct 1, 2024	49.74	49.85	48.64	48.77	48.48	-1.32%	4,199,352
Sep 30, 2024	50.25	50.43	49.17	49.42	49.12	-1.34%	5,572,733
Sep 27, 2024	50.00	50.60	49.61	50.09	49.79	1.17%	3,874,800
Sep 26, 2024	48.72	49.75	48.58	49.51	49.21	3.58%	5,066,839
Sep 25, 2024	48.23	48.54	47.27	47.80	47.51	0.63%	4,339,426
Sep 24, 2024	46.71	47.55	46.62	47.50	47.21	1.63%	2,795,841
Sep 23, 2024	47.19	47.30	46.27	46.74	46.46	-1.41%	2,890,015
Sep 20, 2024	48.46	48.51	46.97	47.41	47.13	-3.28%	19,056,700
Sep 19, 2024	49.00	49.43	48.28	49.02	48.73	2.42%	3,846,700
Sep 18, 2024	47.44	48.57	47.17	47.86	47.57	1.12%	4,135,400
Sep 17, 2024	46.90	47.83	46.69	47.33	47.05	1.28%	4,550,700
Sep 16, 2024	44.71	46.80	44.71	46.73	46.45	4.03%	6,043,035
Sep 13, 2024	44.67	45.88	44.59	44.92	44.65	0.74%	3,634,500
Sep 12, 2024	43.66	44.65	43.64	44.59	44.32	2.44%	4,026,800
Sep 11, 2024	42.86	43.74	42.43	43.53	43.27	0.48%	4,936,600
Sep 10, 2024	44.68	44.72	43.11	43.32	43.06	-2.59%	4,092,006
Sep 9, 2024	45.02	45.11	44.13	44.47	44.20	-0.56%	4,549,900
Sep 6, 2024	45.13	45.62	44.38	44.72	44.45	-1.37%	3,740,000
Sep 5, 2024	45.82	46.30	45.00	45.34	45.07	-0.50%	3,258,800
Sep 4, 2024	45.08	46.16	45.08	45.57	45.30	-0.28%	5,056,900
Sep 3, 2024	46.32	46.56	45.41	45.70	45.43	-3.63%	5,512,500
Aug 30, 2024	46.97	47.59	46.93	47.42	47.14	0.53%	6,225,700
Aug 29, 2024	47.20	47.25	46.67	47.17	46.89	0.21%	3,098,400
Aug 28, 2024	46.36	47.49	46.36	47.07	46.79	0.38%	4,958,200
Aug 27, 2024	46.26	46.90	45.86	46.89	46.61	1.54%	4,821,100
Aug 26, 2024	45.55	46.52	45.43	46.18	45.90	1.88%	4,700,900
Aug 23, 2024	44.61	45.39	44.46	45.33	45.06	3.52%	3,891,008
Aug 22, 2024	44.13	44.46	43.43	43.79	43.53	-0.52%	4,514,317
Aug 21, 2024	42.94	44.07	42.64	44.02	43.76	2.35%	4,669,434
Aug 20, 2024	43.00	43.55	42.60	43.01	42.75	-1.10%	3,761,100
Aug 19, 2024	42.53	43.53	42.46	43.49	43.23	1.35%	3,677,606
Aug 16, 2024	42.46	43.02	42.26	42.91	42.65	0.40%	4,801,400
Aug 15, 2024	41.18	43.25	41.18	42.74	42.48	3.71%	5,062,903
Aug 14, 2024	40.63	41.49	40.51	41.21	40.66	2.13%	4,175,928
Aug 13, 2024	39.25	40.71	39.12	40.35	39.81	3.86%	4,026,400
Aug 12, 2024	39.01	39.25	38.80	38.85	38.33	-0.28%	2,991,700
Aug 9, 2024	38.91	39.57	38.55	38.96	38.44	-0.89%	3,452,839
Aug 8, 2024	39.00	40.08	39.00	39.31	38.79	0.64%	3,649,731
Aug 7, 2024	40.81	40.87	38.97	39.06	38.54	-3.15%	3,048,534
Aug 6, 2024	40.20	40.95	40.01	40.33	39.79	0.72%	3,621,100
Aug 5, 2024	39.74	40.93	39.54	40.04	39.51	-4.16%	4,282,101
Aug 2, 2024	42.78	42.78	41.30	41.78	41.22	-3.55%	3,582,808
Aug 1, 2024	44.80	45.11	42.92	43.32	42.74	-3.39%	7,035,142