Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	53.56	54.01	51.82	53.85	53.85	0.62%	4,933,237
Feb 3, 2025	52.36	53.56	51.59	53.52	53.52	0.81%	3,946,525
Jan 31, 2025	53.55	54.08	52.82	53.09	53.09	-0.32%	3,145,405
Jan 30, 2025	52.50	53.44	51.96	53.26	53.26	-0.56%	3,788,890
Jan 29, 2025	53.21	54.09	53.03	53.56	53.56	-1.44%	3,587,348
Jan 28, 2025	53.40	54.51	53.21	54.34	54.34	-0.98%	3,363,073
Jan 27, 2025	55.72	55.82	54.73	54.88	54.88	-2.03%	2,430,387
Jan 24, 2025	55.61	56.05	55.20	56.02	56.02	1.36%	2,185,594
Jan 23, 2025	55.54	55.83	54.86	55.27	55.27	-0.14%	2,035,446
Jan 22, 2025	54.82	55.39	54.32	55.35	55.35	0.65%	4,492,177
Jan 21, 2025	53.80	55.41	53.69	54.99	54.99	3.83%	3,979,527
Jan 17, 2025	51.89	53.24	51.89	52.96	52.96	1.42%	2,722,620
Jan 16, 2025	52.38	53.04	51.91	52.22	52.22	-1.38%	2,887,521
Jan 15, 2025	53.30	53.97	52.41	52.95	52.95	0.04%	2,651,386
Jan 14, 2025	52.53	53.11	52.13	52.93	52.93	1.48%	2,276,270
Jan 13, 2025	51.77	52.18	51.33	52.16	52.16	0.75%	1,908,063
Jan 10, 2025	52.09	52.14	51.40	51.77	51.77	-0.31%	2,242,332
Jan 8, 2025	51.05	52.26	50.86	51.93	51.93	-0.35%	2,316,513
Jan 7, 2025	53.04	53.04	51.61	52.11	52.11	-2.32%	3,565,358
Jan 6, 2025	52.70	53.64	52.66	53.35	53.35	2.01%	2,760,381
Jan 3, 2025	53.79	53.96	52.29	52.30	52.30	-2.43%	2,619,327
Jan 2, 2025	54.11	54.18	52.97	53.60	53.60	-0.48%	3,365,965
Dec 31, 2024	53.87	54.15	53.65	53.86	53.86	0.45%	2,559,565
Dec 30, 2024	54.29	54.35	53.01	53.62	53.62	-1.34%	2,442,804
Dec 27, 2024	53.96	54.47	53.85	54.35	54.35	0.37%	2,612,292
Dec 26, 2024	54.40	54.78	54.05	54.15	54.15	-0.70%	1,543,081
Dec 24, 2024	54.06	54.56	53.89	54.53	54.53	1.11%	1,009,502
Dec 23, 2024	53.04	53.98	52.72	53.93	53.93	1.22%	3,253,703
Dec 20, 2024	51.14	53.36	50.93	53.28	53.28	4.10%	10,253,463
Dec 19, 2024	52.13	52.45	51.16	51.18	51.18	-1.08%	3,318,839
Dec 18, 2024	53.94	54.27	51.70	51.74	51.74	-4.06%	4,314,529
Dec 17, 2024	54.34	54.58	53.80	53.93	53.93	-1.41%	4,341,440
Dec 16, 2024	54.08	54.98	53.69	54.70	54.70	1.81%	4,670,439
Dec 13, 2024	53.60	53.86	53.15	53.73	53.73	0.52%	2,440,098
Dec 12, 2024	52.89	53.83	52.62	53.45	53.45	-0.06%	4,059,983
Dec 11, 2024	53.73	53.73	52.84	53.48	53.48	0.09%	2,543,508
Dec 10, 2024	53.45	53.92	52.97	53.43	53.43	-1.67%	3,202,158
Dec 9, 2024	55.01	55.18	54.11	54.34	54.34	-0.49%	2,568,238
Dec 6, 2024	54.79	54.95	54.44	54.61	54.61	-0.29%	1,633,315
Dec 5, 2024	54.69	54.85	54.08	54.77	54.77	0.37%	2,428,914
Dec 4, 2024	55.50	55.50	54.33	54.57	54.57	-1.18%	2,891,899
Dec 3, 2024	55.31	55.40	54.60	55.22	55.22	0.20%	2,630,069
Dec 2, 2024	55.06	55.32	54.42	55.11	55.11	0.16%	3,050,149
Nov 29, 2024	54.23	55.05	54.20	55.02	55.02	0.47%	2,145,337
Nov 27, 2024	54.45	55.28	54.14	54.76	54.76	-1.39%	3,037,746
Nov 26, 2024	55.94	56.08	54.96	55.53	55.53	-1.28%	2,552,030
Nov 25, 2024	56.42	56.76	55.62	56.25	56.25	-0.69%	6,532,950
Nov 22, 2024	56.50	56.99	56.39	56.64	56.64	0.48%	3,566,274
Nov 21, 2024	54.62	56.39	54.40	56.37	56.37	1.20%	4,499,799
Nov 20, 2024	53.00	55.80	52.57	55.70	55.70	4.78%	7,857,385
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