Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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