Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	35.15	35.82	35.00	35.81	35.81	0.25%	4,814,749
Nov 6, 2025	35.83	36.04	35.23	35.72	35.72	-0.92%	4,795,189
Nov 5, 2025	36.44	36.60	35.48	36.05	36.05	-0.72%	5,810,447
Nov 4, 2025	35.93	36.96	35.92	36.31	36.31	-0.71%	6,910,863
Nov 3, 2025	36.70	37.10	35.96	36.57	36.57	-0.95%	7,809,723
Oct 31, 2025	35.68	37.07	35.21	36.92	36.92	2.44%	7,649,480
Oct 30, 2025	37.42	37.58	35.87	36.04	36.04	-4.76%	10,299,881
Oct 29, 2025	41.46	41.56	37.71	37.84	37.84	-12.18%	19,642,925
Oct 28, 2025	43.28	43.28	42.66	43.09	43.09	-0.71%	3,127,409
Oct 27, 2025	43.12	43.57	42.86	43.40	43.40	0.77%	2,431,377
Oct 24, 2025	43.54	43.54	42.88	43.07	43.07	0.12%	2,200,001
Oct 23, 2025	42.51	43.24	42.37	43.02	43.02	0.84%	3,026,241
Oct 22, 2025	42.45	43.27	42.44	42.66	42.66	0.35%	2,678,217
Oct 21, 2025	42.26	42.81	41.93	42.51	42.51	0.66%	4,288,464
Oct 20, 2025	41.74	42.32	41.70	42.23	42.23	2.00%	3,270,764
Oct 17, 2025	41.26	42.05	41.25	41.40	41.40	0.19%	4,264,741
Oct 16, 2025	42.00	42.01	41.19	41.32	41.32	-1.05%	3,430,727
Oct 15, 2025	42.46	42.46	41.24	41.76	41.76	-1.11%	3,155,035
Oct 14, 2025	41.16	42.81	41.13	42.23	42.23	1.69%	3,901,846
Oct 13, 2025	41.27	41.70	40.93	41.53	41.53	2.67%	3,731,542
Oct 10, 2025	42.78	43.39	40.42	40.45	40.45	-5.69%	5,207,540
Oct 9, 2025	43.28	43.46	42.50	42.89	42.89	-0.95%	7,498,739
Oct 8, 2025	41.64	43.52	41.64	43.30	43.30	5.15%	6,476,365
Oct 7, 2025	41.03	41.51	40.57	41.18	41.18	2.16%	6,114,222
Oct 6, 2025	40.99	42.00	40.03	40.31	40.31	-3.98%	6,926,975
Oct 3, 2025	41.97	42.58	41.57	41.98	41.98	0.24%	5,151,717
Oct 2, 2025	42.63	42.76	41.78	41.88	41.88	-1.83%	4,133,947
Oct 1, 2025	42.88	43.53	42.65	42.66	42.66	0.21%	3,894,124
Sep 30, 2025	42.13	42.65	41.69	42.57	42.57	0.85%	3,740,502
Sep 29, 2025	42.31	42.35	41.90	42.21	42.21	0.19%	2,484,987
Sep 26, 2025	42.31	42.61	41.72	42.13	42.13	-0.35%	2,856,756
Sep 25, 2025	42.50	43.00	42.14	42.28	42.28	-2.24%	4,076,262
Sep 24, 2025	43.67	44.41	43.00	43.25	43.25	-1.28%	2,766,711
Sep 23, 2025	44.01	44.47	43.57	43.81	43.81	0.76%	3,275,837
Sep 22, 2025	43.57	43.78	43.22	43.48	43.48	-0.78%	4,016,829
Sep 19, 2025	44.32	44.40	43.20	43.82	43.82	-0.79%	19,817,704
Sep 18, 2025	44.38	44.57	43.74	44.17	44.17	0.30%	3,417,029
Sep 17, 2025	44.35	45.27	43.93	44.04	44.04	-0.54%	3,334,215
Sep 16, 2025	44.22	44.53	43.58	44.28	44.28	-0.43%	3,386,115
Sep 15, 2025	45.85	45.85	44.41	44.47	44.47	0.45%	3,905,999
Sep 12, 2025	45.03	45.35	44.22	44.27	44.27	-3.00%	3,339,127
Sep 11, 2025	45.02	45.84	44.93	45.64	45.64	0.82%	2,898,627
Sep 10, 2025	45.26	45.67	44.89	45.27	45.27	-0.20%	3,530,574
Sep 9, 2025	46.47	46.73	44.86	45.36	45.36	-2.85%	3,359,248
Sep 8, 2025	47.36	47.54	45.49	46.69	46.69	-0.47%	3,329,024
Sep 5, 2025	46.33	47.27	46.19	46.91	46.91	1.60%	2,339,724
Sep 4, 2025	46.72	46.93	45.42	46.17	46.17	-1.66%	3,809,774
Sep 3, 2025	47.80	47.80	46.71	46.95	46.95	-0.34%	4,415,183
Sep 2, 2025	46.06	47.17	46.04	47.11	47.11	-0.53%	3,312,338
Aug 29, 2025	46.37	47.47	46.29	47.36	47.36	2.09%	4,320,658