Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	41.70	43.10	41.54	42.98	42.98	1.61%	4,526,522
Jan 8, 2026	40.03	43.29	39.62	42.30	42.30	6.71%	9,156,785
Jan 7, 2026	41.07	41.42	39.45	39.64	39.64	-3.20%	5,584,496
Jan 6, 2026	39.95	41.32	39.70	40.95	40.95	2.20%	5,145,948
Jan 5, 2026	39.32	40.52	39.23	40.07	40.07	1.19%	5,567,337
Jan 2, 2026	38.84	39.78	38.55	39.60	39.60	2.40%	4,506,789
Dec 31, 2025	38.78	38.91	38.52	38.67	38.67	-0.44%	3,484,388
Dec 30, 2025	38.64	38.92	38.60	38.84	38.84	0.41%	2,354,556
Dec 29, 2025	38.69	38.79	38.35	38.68	38.68	-0.15%	3,555,146
Dec 26, 2025	38.32	38.78	38.16	38.74	38.74	1.60%	2,171,504
Dec 24, 2025	38.23	38.35	37.69	38.13	38.13	-0.29%	1,125,173
Dec 23, 2025	38.35	38.35	37.53	38.24	38.24	0.39%	2,999,775
Dec 22, 2025	38.20	38.25	37.68	38.09	38.09	-0.05%	5,032,630
Dec 19, 2025	38.39	38.63	38.09	38.11	38.11	-1.32%	10,373,906
Dec 18, 2025	38.10	38.81	37.73	38.62	38.62	1.58%	5,629,702
Dec 17, 2025	37.43	38.32	37.38	38.02	38.02	0.88%	5,476,595
Dec 16, 2025	37.61	37.78	37.30	37.69	37.69	0.40%	6,362,500
Dec 15, 2025	37.52	37.62	37.01	37.54	37.54	0.94%	4,952,493
Dec 12, 2025	38.50	38.54	37.05	37.19	37.19	-2.16%	4,719,435
Dec 11, 2025	37.68	38.44	37.54	38.01	38.01	2.26%	6,745,788
Dec 10, 2025	35.52	37.20	35.48	37.17	37.17	5.27%	4,339,591
Dec 9, 2025	35.55	36.03	35.04	35.31	35.31	-2.08%	3,256,245
Dec 8, 2025	36.15	36.28	35.78	36.06	36.06	0.06%	5,752,659
Dec 5, 2025	36.37	36.59	35.99	36.04	36.04	-1.12%	5,562,989
Dec 4, 2025	35.98	37.08	35.93	36.45	36.45	0.91%	6,357,213
Dec 3, 2025	34.77	36.18	34.61	36.12	36.12	4.85%	7,070,317
Dec 2, 2025	35.41	35.43	34.21	34.45	34.45	-3.37%	5,488,005
Dec 1, 2025	35.61	35.96	35.05	35.65	35.65	-0.11%	6,076,825
Nov 28, 2025	36.00	36.09	35.63	35.69	35.69	-0.25%	2,662,932
Nov 26, 2025	34.87	35.87	34.83	35.78	35.78	2.35%	3,750,566
Nov 25, 2025	34.17	35.03	34.11	34.96	34.96	3.71%	5,106,858
Nov 24, 2025	33.46	33.93	33.35	33.71	33.71	-0.21%	6,202,350
Nov 21, 2025	32.96	34.18	32.92	33.78	33.78	3.02%	5,968,902
Nov 20, 2025	33.84	34.02	32.73	32.79	32.79	-2.61%	5,284,952
Nov 19, 2025	34.00	34.03	33.19	33.67	33.67	-0.44%	6,251,384
Nov 18, 2025	33.91	34.51	33.60	33.82	33.82	-0.29%	6,321,530
Nov 17, 2025	34.21	34.36	33.68	33.92	33.92	-1.08%	4,563,936
Nov 14, 2025	34.41	34.54	33.71	34.29	34.29	-2.25%	4,507,268
Nov 13, 2025	35.50	35.78	34.90	35.08	34.65	-0.85%	4,891,843
Nov 12, 2025	35.92	36.35	35.37	35.38	34.95	-1.28%	4,473,940
Nov 11, 2025	36.01	36.47	35.68	35.84	35.40	0.96%	7,860,827
Nov 10, 2025	36.03	36.06	35.13	35.50	35.06	-0.87%	4,847,534
Nov 7, 2025	35.15	35.82	35.00	35.81	35.37	0.25%	4,821,509
Nov 6, 2025	35.83	36.04	35.23	35.72	35.28	-0.92%	4,795,189
Nov 5, 2025	36.44	36.60	35.48	36.05	35.61	-0.72%	5,812,507
Nov 4, 2025	35.93	36.96	35.92	36.31	35.86	-0.71%	6,910,863
Nov 3, 2025	36.70	37.10	35.96	36.57	36.12	-0.95%	7,809,723
Oct 31, 2025	35.68	37.07	35.21	36.92	36.47	2.44%	7,649,480
Oct 30, 2025	37.42	37.58	35.87	36.04	35.60	-4.76%	10,299,881
Oct 29, 2025	41.46	41.56	37.71	37.84	37.38	-12.18%	19,642,925