Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	43.28	43.28	42.66	43.09	42.56	-0.71%	3,127,409
Oct 27, 2025	43.12	43.57	42.86	43.40	42.87	0.77%	2,431,377
Oct 24, 2025	43.54	43.54	42.88	43.07	42.54	0.12%	2,200,001
Oct 23, 2025	42.51	43.24	42.37	43.02	42.49	0.84%	3,026,241
Oct 22, 2025	42.45	43.27	42.44	42.66	42.14	0.35%	2,678,217
Oct 21, 2025	42.26	42.81	41.93	42.51	41.99	0.66%	4,288,464
Oct 20, 2025	41.74	42.32	41.70	42.23	41.71	2.00%	3,270,764
Oct 17, 2025	41.26	42.05	41.25	41.40	40.89	0.19%	4,264,741
Oct 16, 2025	42.00	42.01	41.19	41.32	40.81	-1.05%	3,430,727
Oct 15, 2025	42.46	42.46	41.24	41.76	41.25	-1.11%	3,155,035
Oct 14, 2025	41.16	42.81	41.13	42.23	41.71	1.69%	3,901,846
Oct 13, 2025	41.27	41.70	40.93	41.53	41.02	2.67%	3,731,542
Oct 10, 2025	42.78	43.39	40.42	40.45	39.95	-5.69%	5,207,540
Oct 9, 2025	43.28	43.46	42.50	42.89	42.36	-0.95%	7,498,739
Oct 8, 2025	41.64	43.52	41.64	43.30	42.77	5.15%	6,476,365
Oct 7, 2025	41.03	41.51	40.57	41.18	40.67	2.16%	6,114,222
Oct 6, 2025	40.99	42.00	40.03	40.31	39.81	-3.98%	6,926,975
Oct 3, 2025	41.97	42.58	41.57	41.98	41.46	0.24%	5,151,717
Oct 2, 2025	42.63	42.76	41.78	41.88	41.37	-1.83%	4,133,947
Oct 1, 2025	42.88	43.53	42.65	42.66	42.14	0.21%	3,894,124
Sep 30, 2025	42.13	42.65	41.69	42.57	42.05	0.85%	3,740,502
Sep 29, 2025	42.31	42.35	41.90	42.21	41.69	0.19%	2,484,987
Sep 26, 2025	42.31	42.61	41.72	42.13	41.61	-0.35%	2,856,756
Sep 25, 2025	42.50	43.00	42.14	42.28	41.76	-2.24%	4,076,262
Sep 24, 2025	43.67	44.41	43.00	43.25	42.72	-1.28%	2,766,711
Sep 23, 2025	44.01	44.47	43.57	43.81	43.27	0.76%	3,275,837
Sep 22, 2025	43.57	43.78	43.22	43.48	42.95	-0.78%	4,016,829
Sep 19, 2025	44.32	44.40	43.20	43.82	43.28	-0.79%	19,817,704