Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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