Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	45.57	46.07	44.21	44.51	44.51	-1.96%	4,132,259
Mar 27, 2025	44.15	45.65	43.99	45.40	45.40	0.27%	4,020,789
Mar 26, 2025	45.25	45.56	44.70	45.28	45.28	-0.64%	3,623,175
Mar 25, 2025	45.30	46.24	44.63	45.57	45.57	1.22%	5,386,494
Mar 24, 2025	44.52	45.15	44.37	45.02	45.02	1.83%	3,994,545
Mar 21, 2025	44.98	45.21	44.05	44.21	44.21	-3.28%	9,219,578
Mar 20, 2025	45.79	46.01	45.50	45.71	45.71	-0.63%	2,364,039
Mar 19, 2025	44.85	46.30	44.78	46.00	46.00	2.06%	4,090,312
Mar 18, 2025	45.10	45.33	44.62	45.07	45.07	-0.38%	3,581,464
Mar 17, 2025	45.13	45.69	45.08	45.24	45.24	2.19%	4,402,940
Mar 14, 2025	44.09	44.62	43.89	44.27	44.27	1.93%	2,311,529
Mar 13, 2025	43.97	44.47	43.23	43.43	43.43	-1.85%	2,990,503
Mar 12, 2025	44.86	45.18	44.12	44.25	44.25	1.58%	3,976,403
Mar 11, 2025	43.76	44.21	42.82	43.56	43.56	0.86%	3,938,809
Mar 10, 2025	45.49	45.67	43.00	43.19	43.19	-7.18%	5,109,665
Mar 7, 2025	46.78	46.87	45.10	46.53	46.53	-0.45%	4,032,589
Mar 6, 2025	47.26	48.16	46.53	46.74	46.74	-3.21%	4,603,420
Mar 5, 2025	48.70	49.50	48.03	48.29	48.29	3.43%	4,807,394
Mar 4, 2025	48.94	49.11	46.46	46.69	46.69	-6.81%	5,965,096
Mar 3, 2025	53.05	53.25	49.98	50.10	50.10	-3.78%	3,654,906
Feb 28, 2025	51.06	52.16	50.88	52.07	52.07	0.74%	4,287,723
Feb 27, 2025	53.62	53.70	51.67	51.69	51.69	-3.42%	2,432,979
Feb 26, 2025	52.70	53.79	52.43	53.52	53.52	1.00%	3,626,085
Feb 25, 2025	53.90	54.00	52.07	52.99	52.99	-1.60%	3,734,658
Feb 24, 2025	53.96	54.00	52.97	53.85	53.85	1.30%	3,425,680
Feb 21, 2025	53.61	53.96	53.00	53.16	53.16	-1.74%	2,517,009
Feb 20, 2025	55.13	55.16	53.08	54.10	54.10	-2.21%	2,850,236
Feb 19, 2025	54.70	55.49	54.32	55.32	55.32	0.04%	2,539,691
Feb 18, 2025	53.80	55.35	53.67	55.30	55.30	3.08%	3,193,279
Feb 14, 2025	54.32	54.74	53.42	53.65	53.65	-1.83%	3,550,494
Feb 13, 2025	53.31	55.09	53.31	54.65	54.22	7.30%	5,575,515
Feb 12, 2025	50.96	51.40	49.28	50.93	50.52	-5.05%	8,145,227
Feb 11, 2025	53.05	53.67	52.80	53.64	53.21	0.21%	3,467,001
Feb 10, 2025	54.56	54.84	53.45	53.53	53.10	-0.87%	2,656,656
Feb 7, 2025	54.43	54.91	53.80	54.00	53.57	-1.57%	2,654,413
Feb 6, 2025	54.44	55.54	54.23	54.86	54.42	0.59%	4,815,804
Feb 5, 2025	53.71	54.73	52.97	54.54	54.11	1.28%	4,785,549
Feb 4, 2025	53.56	54.01	51.82	53.85	53.42	0.62%	5,063,591
Feb 3, 2025	52.36	53.56	51.59	53.52	53.09	0.81%	3,946,525
Jan 31, 2025	53.55	54.08	52.82	53.09	52.67	-0.32%	3,145,405
Jan 30, 2025	52.50	53.44	51.96	53.26	52.84	-0.56%	3,788,890
Jan 29, 2025	53.21	54.09	53.03	53.56	53.13	-1.44%	3,587,348
Jan 28, 2025	53.40	54.51	53.21	54.34	53.91	-0.98%	3,363,073
Jan 27, 2025	55.72	55.82	54.73	54.88	54.44	-2.03%	2,430,387
Jan 24, 2025	55.61	56.05	55.20	56.02	55.57	1.36%	2,185,594
Jan 23, 2025	55.54	55.83	54.86	55.27	54.83	-0.14%	2,035,446
Jan 22, 2025	54.82	55.39	54.32	55.35	54.91	0.65%	4,492,177
Jan 21, 2025	53.80	55.41	53.69	54.99	54.55	3.83%	3,979,527
Jan 17, 2025	51.89	53.24	51.89	52.96	52.54	1.42%	2,722,620
Jan 16, 2025	52.38	53.04	51.91	52.22	51.80	-1.38%	2,887,521