Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.97	39.19	37.34	37.48	37.48	-6.35%	3,792,944
May 14, 2026	40.85	41.01	39.95	40.02	39.54	-1.04%	3,501,773
May 13, 2026	40.73	41.19	40.38	40.44	39.96	-0.34%	3,125,027
May 12, 2026	40.96	41.27	39.92	40.58	40.10	-0.78%	3,352,735
May 11, 2026	41.95	41.95	40.83	40.90	40.41	-1.56%	3,746,622
May 8, 2026	41.90	42.56	41.28	41.55	41.06	-0.19%	5,216,204
May 7, 2026	42.15	42.71	41.57	41.63	41.13	-0.62%	4,722,890
May 6, 2026	41.07	42.29	40.99	41.89	41.39	6.02%	6,109,683
May 5, 2026	38.19	39.88	38.18	39.51	39.04	4.06%	6,036,616
May 4, 2026	39.27	40.05	37.95	37.97	37.52	-3.70%	6,912,258
May 1, 2026	38.95	40.00	38.95	39.43	38.96	2.71%	6,017,580
Apr 30, 2026	37.90	39.24	36.69	38.39	37.93	-3.25%	12,401,126
Apr 29, 2026	40.53	40.77	39.53	39.68	39.21	-2.17%	5,306,633
Apr 28, 2026	40.22	41.03	39.02	40.56	40.08	1.30%	7,122,203
Apr 27, 2026	39.80	40.57	39.78	40.04	39.56	0.20%	4,751,467
Apr 24, 2026	40.25	40.42	39.55	39.96	39.48	-1.38%	4,488,171
Apr 23, 2026	40.00	41.19	39.87	40.52	40.04	2.09%	4,733,390
Apr 22, 2026	41.45	41.54	39.37	39.69	39.22	-3.71%	5,159,729
Apr 21, 2026	42.79	43.03	41.17	41.22	40.73	-3.47%	3,628,949
Apr 20, 2026	42.60	42.98	42.28	42.70	42.19	1.09%	4,085,480
Apr 17, 2026	42.42	43.45	42.10	42.24	41.74	2.52%	8,233,396
Apr 16, 2026	41.56	41.91	41.01	41.20	40.71	-0.48%	5,351,415
Apr 15, 2026	42.11	42.11	40.95	41.40	40.91	-1.66%	5,214,534
Apr 14, 2026	42.36	42.44	41.79	42.10	41.60	-0.02%	3,323,983
Apr 13, 2026	41.51	42.16	41.00	42.11	41.61	0.12%	3,220,082
Apr 10, 2026	42.91	43.11	41.97	42.06	41.56	-0.19%	3,119,463
Apr 9, 2026	41.66	42.43	41.19	42.14	41.64	-0.33%	3,302,142
Apr 8, 2026	41.90	42.50	41.85	42.28	41.78	7.77%	4,891,214
Apr 7, 2026	39.83	39.83	38.80	39.23	38.76	-2.19%	4,277,715
Apr 6, 2026	39.10	40.16	39.00	40.11	39.63	2.09%	2,828,269
Apr 2, 2026	39.04	39.92	38.24	39.29	38.82	-2.09%	6,734,796
Apr 1, 2026	40.16	40.71	39.94	40.13	39.65	0.70%	3,119,458
Mar 31, 2026	38.99	40.13	38.79	39.85	39.38	4.18%	6,834,542
Mar 30, 2026	39.68	39.80	38.19	38.25	37.79	-2.94%	5,664,911
Mar 27, 2026	39.85	40.19	39.02	39.41	38.94	-2.55%	7,719,906
Mar 26, 2026	40.50	41.07	40.09	40.44	39.96	-0.57%	6,309,636
Mar 25, 2026	40.33	40.72	39.43	40.67	40.19	2.03%	6,065,521
Mar 24, 2026	38.45	40.43	38.14	39.86	39.39	3.00%	6,965,458
Mar 23, 2026	38.28	39.16	37.47	38.70	38.24	6.88%	7,765,979
Mar 20, 2026	37.23	37.46	36.00	36.21	35.78	-1.95%	11,251,622
Mar 19, 2026	37.85	38.09	36.35	36.93	36.49	-4.28%	6,284,743
Mar 18, 2026	39.87	39.90	38.55	38.58	38.12	-3.74%	4,591,479
Mar 17, 2026	40.05	40.43	39.85	40.08	39.60	1.67%	4,621,301
Mar 16, 2026	39.97	40.27	39.25	39.42	38.95	-0.83%	4,001,846
Mar 13, 2026	40.22	40.91	39.60	39.75	39.28	0.10%	6,078,462
Mar 12, 2026	41.80	41.87	39.71	39.71	39.24	-5.90%	5,971,415
Mar 11, 2026	42.88	42.88	41.87	42.20	41.70	-1.26%	4,400,620
Mar 10, 2026	42.42	43.25	41.53	42.74	42.23	1.54%	7,375,050
Mar 9, 2026	42.01	42.88	40.13	42.09	41.59	-1.77%	8,727,617
Mar 6, 2026	43.93	44.00	42.50	42.85	42.34	-3.90%	7,448,194