Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	53.00	55.80	52.57	55.70	55.70	4.78%	7,855,520
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	50.06	-1.26%	5,760,216
Nov 13, 2024	50.40	51.05	50.24	50.99	50.69	0.65%	2,834,298
Nov 12, 2024	51.39	51.63	50.64	50.66	50.37	-3.15%	2,942,111
Nov 11, 2024	52.83	52.83	51.99	52.31	52.01	-0.15%	1,949,133
Nov 8, 2024	52.79	53.13	52.00	52.39	52.09	-1.98%	3,590,553
Nov 7, 2024	52.85	53.74	52.80	53.45	53.14	0.45%	2,977,352
Nov 6, 2024	53.70	54.32	51.99	53.21	52.90	2.68%	4,702,725
Nov 5, 2024	51.73	52.66	51.65	51.82	51.52	0.14%	4,263,207
Nov 4, 2024	51.42	51.99	51.20	51.75	51.45	0.56%	4,212,767
Nov 1, 2024	50.99	51.52	50.53	51.46	51.16	-0.08%	3,613,467
Oct 31, 2024	51.37	52.76	51.24	51.50	51.20	2.86%	6,137,154
Oct 30, 2024	47.06	50.89	46.96	50.07	49.78	11.99%	7,886,364
Oct 29, 2024	45.05	45.14	44.44	44.71	44.45	-1.28%	4,465,495
Oct 28, 2024	45.45	45.92	45.00	45.29	45.03	-1.20%	3,511,034
Oct 25, 2024	46.17	46.21	45.52	45.84	45.57	-0.04%	2,392,440
Oct 24, 2024	46.80	46.85	45.54	45.86	45.59	-1.69%	2,135,172
Oct 23, 2024	45.50	46.72	45.37	46.65	46.38	4.74%	3,394,914
Oct 22, 2024	44.36	44.65	43.98	44.54	44.28	0.77%	1,987,160
Oct 21, 2024	44.39	44.44	43.90	44.20	43.94	-0.34%	2,243,118
Oct 18, 2024	44.17	44.53	43.49	44.35	44.09	2.14%	6,080,360
Oct 17, 2024	43.74	43.92	43.06	43.42	43.17	-4.34%	5,411,124
Oct 16, 2024	43.95	45.42	43.85	45.39	45.13	2.14%	5,656,401
Oct 15, 2024	44.20	44.68	43.70	44.44	44.18	-1.88%	5,012,351
Oct 14, 2024	45.19	45.40	44.96	45.29	45.03	-0.68%	2,362,554
Oct 11, 2024	45.45	46.05	45.32	45.60	45.34	0.44%	1,936,256
Oct 10, 2024	45.82	45.92	45.02	45.40	45.14	-1.43%	3,571,497
Oct 9, 2024	46.27	46.75	46.06	46.06	45.79	-0.13%	2,617,925
Oct 8, 2024	45.90	46.36	45.38	46.12	45.85	-0.71%	2,683,734
Oct 7, 2024	46.34	46.56	45.62	46.45	46.18	-0.66%	3,356,157
Oct 4, 2024	46.94	47.02	46.22	46.76	46.49	0.28%	1,919,738
Oct 3, 2024	47.33	47.48	46.60	46.63	46.36	-2.51%	3,322,589
Oct 2, 2024	48.46	48.78	47.78	47.83	47.55	-1.93%	3,020,023
Oct 1, 2024	49.74	49.85	48.64	48.77	48.49	-1.32%	4,199,352
Sep 30, 2024	50.25	50.43	49.17	49.42	49.13	-1.34%	5,572,733
Sep 27, 2024	50.00	50.60	49.61	50.09	49.80	1.17%	3,874,772
Sep 26, 2024	48.72	49.75	48.58	49.51	49.22	3.58%	5,066,839
Sep 25, 2024	48.23	48.54	47.27	47.80	47.52	0.63%	4,339,426
Sep 24, 2024	46.71	47.55	46.62	47.50	47.22	1.63%	2,795,841
Sep 23, 2024	47.19	47.30	46.27	46.74	46.47	-1.41%	2,890,015
Sep 20, 2024	48.46	48.51	46.97	47.41	47.13	-3.28%	19,056,698
Sep 19, 2024	49.00	49.43	48.28	49.02	48.74	2.42%	3,846,691
Sep 18, 2024	47.44	48.57	47.17	47.86	47.58	1.12%	4,135,351
Sep 17, 2024	46.90	47.83	46.69	47.33	47.05	1.28%	4,550,665
Sep 16, 2024	44.71	46.80	44.71	46.73	46.46	4.03%	6,043,035
Sep 13, 2024	44.67	45.88	44.59	44.92	44.66	0.74%	3,634,469
Sep 12, 2024	43.66	44.65	43.64	44.59	44.33	2.44%	4,026,750
Sep 11, 2024	42.86	43.74	42.43	43.53	43.28	0.48%	4,936,586
Sep 10, 2024	44.68	44.72	43.11	43.32	43.07	-2.59%	4,092,006
Sep 9, 2024	45.11	45.30	44.13	44.47	44.21	-0.56%	4,549,857
Sep 6, 2024	45.13	45.62	44.38	44.72	44.46	-1.37%	3,739,985
Sep 5, 2024	45.82	46.30	45.00	45.34	45.08	-0.50%	3,258,789
Sep 4, 2024	45.08	46.16	45.08	45.57	45.31	-0.28%	5,056,749
Sep 3, 2024	46.32	46.56	45.41	45.70	45.43	-3.63%	5,512,473
Aug 30, 2024	46.97	47.59	46.93	47.42	47.14	0.53%	6,225,696
Aug 29, 2024	47.20	47.25	46.67	47.17	46.90	0.21%	3,098,368
Aug 28, 2024	46.36	47.49	46.36	47.07	46.80	0.38%	4,958,188
Aug 27, 2024	46.26	46.90	45.86	46.89	46.62	1.54%	4,821,068
Aug 26, 2024	45.55	46.52	45.43	46.18	45.91	1.88%	4,700,882
Aug 23, 2024	44.61	45.39	44.46	45.33	45.07	3.52%	3,891,008
Aug 22, 2024	44.13	44.46	43.43	43.79	43.54	-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	42.76	-1.10%	3,761,074
Aug 19, 2024	42.53	43.53	42.46	43.49	43.24	1.35%	3,677,606
Aug 16, 2024	42.46	43.02	42.26	42.91	42.66	0.40%	4,801,391
Aug 15, 2024	41.18	43.25	41.18	42.74	42.49	3.71%	5,062,903
Aug 14, 2024	40.63	41.49	40.51	41.21	40.68	2.13%	4,175,928
Aug 13, 2024	39.25	40.71	39.12	40.35	39.83	3.86%	4,026,393
Aug 12, 2024	39.01	39.25	38.80	38.85	38.35	-0.28%	2,991,692
Aug 9, 2024	38.91	39.57	38.55	38.96	38.46	-0.89%	3,452,839
Aug 8, 2024	39.00	40.08	39.00	39.31	38.81	0.64%	3,649,731
Aug 7, 2024	40.81	40.87	38.97	39.06	38.56	-3.15%	3,048,534
Aug 6, 2024	40.20	40.95	40.01	40.33	39.81	0.72%	3,621,093
Aug 5, 2024	39.74	40.93	39.54	40.04	39.53	-4.16%	4,282,101
Aug 2, 2024	42.78	42.78	41.30	41.78	41.25	-3.55%	3,582,808
Aug 1, 2024	44.80	45.11	42.92	43.32	42.77	-3.39%	7,035,142
Jul 31, 2024	43.29	45.74	43.18	44.84	44.27	-4.07%	11,198,956
Jul 30, 2024	47.14	47.57	46.10	46.74	46.14	-1.70%	4,676,172
Jul 29, 2024	48.45	48.56	47.52	47.55	46.94	-2.58%	11,100,379
Jul 26, 2024	47.72	49.17	47.71	48.81	48.19	2.35%	4,084,081
Jul 25, 2024	48.42	48.51	47.58	47.69	47.08	-2.39%	5,094,092
Jul 24, 2024	48.29	49.25	48.21	48.86	48.23	-0.51%	5,061,425
Jul 23, 2024	48.09	49.50	47.70	49.11	48.48	2.31%	5,854,737
Jul 22, 2024	46.51	48.02	46.38	48.00	47.39	3.16%	3,955,449
Jul 19, 2024	46.82	46.91	46.31	46.53	45.93	-0.62%	3,633,785
Jul 18, 2024	46.86	47.34	46.25	46.82	46.22	-2.15%	10,475,485
Jul 17, 2024	48.61	49.09	47.83	47.85	47.24	-2.86%	8,435,089
Jul 16, 2024	48.42	49.45	48.00	49.26	48.63	0.86%	7,455,012
Jul 15, 2024	48.35	49.43	48.26	48.84	48.21	-0.49%	8,170,727
Jul 12, 2024	46.91	49.31	46.86	49.08	48.45	4.72%	41,461,229
Jul 11, 2024	45.48	46.92	45.35	46.87	46.27	2.27%	12,526,282
Jul 10, 2024	45.04	46.24	44.40	45.83	45.24	2.23%	9,427,792
Jul 9, 2024	44.76	45.81	44.32	44.83	44.26	-3.01%	13,739,300