Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	45.47	46.04	44.89	45.48	45.48	2.02%	4,497,465
Sep 16, 2026	44.37	45.69	43.90	44.58	44.58	1.99%	5,474,017
Sep 15, 2026	44.06	44.20	43.28	43.71	43.71	-0.09%	5,014,893
Sep 14, 2026	43.65	44.17	42.87	43.75	43.75	1.23%	4,040,058
Sep 11, 2026	42.94	43.39	42.46	43.22	43.22	2.39%	3,790,030
Sep 10, 2026	41.98	42.83	41.70	42.21	42.21	0.02%	2,675,396
Sep 9, 2026	44.19	44.19	42.19	42.20	42.20	-4.65%	3,150,327
Sep 8, 2026	45.92	45.92	44.21	44.26	44.26	-3.43%	3,714,018
Sep 4, 2026	45.27	46.26	44.96	45.83	45.83	1.26%	2,713,180
Sep 3, 2026	45.70	46.02	44.41	45.26	45.26	-0.22%	3,014,100
Sep 2, 2026	45.48	46.68	45.14	45.36	45.36	-0.15%	3,695,214
Sep 1, 2026	46.62	46.84	45.35	45.43	45.43	-3.13%	8,187,625
Aug 31, 2026	47.35	48.00	46.67	46.90	46.90	-2.88%	5,529,458
Aug 28, 2026	49.01	49.43	47.77	48.29	48.29	-0.70%	3,979,803
Aug 27, 2026	49.08	49.55	48.59	48.63	48.63	-1.88%	6,381,385
Aug 26, 2026	49.83	50.52	49.38	49.56	49.56	0.26%	3,390,741
Aug 25, 2026	49.38	49.59	48.20	49.43	49.43	1.52%	3,180,659
Aug 24, 2026	49.59	50.15	48.66	48.69	48.69	-1.42%	4,692,576
Aug 21, 2026	48.71	49.63	48.25	49.39	49.39	2.49%	3,810,056
Aug 20, 2026	47.89	49.44	47.73	48.19	48.19	-1.07%	5,625,789
Aug 19, 2026	47.69	48.77	47.21	48.71	48.71	2.98%	5,406,959
Aug 18, 2026	47.65	48.05	47.23	47.30	47.30	-1.07%	2,705,415
Aug 17, 2026	49.53	49.53	47.78	47.81	47.81	-2.92%	3,986,203
Aug 14, 2026	49.57	49.66	49.00	49.25	49.25	-0.64%	4,917,724
Aug 13, 2026	49.66	50.19	49.28	50.02	49.57	1.56%	4,194,741
Aug 12, 2026	49.81	49.93	48.25	49.25	48.80	-0.74%	3,332,143
Aug 11, 2026	48.02	49.69	47.16	49.62	49.17	4.26%	6,415,935
Aug 10, 2026	47.84	47.91	47.23	47.59	47.16	-1.43%	3,449,551
Aug 7, 2026	47.10	48.31	46.66	48.28	47.84	2.88%	3,365,272
Aug 6, 2026	48.00	48.11	46.71	46.93	46.50	-3.18%	3,867,191
Aug 5, 2026	48.48	48.83	47.95	48.47	48.03	-0.10%	4,210,268
Aug 4, 2026	47.35	48.64	46.82	48.52	48.08	3.50%	4,433,386
Aug 3, 2026	46.76	47.15	45.57	46.88	46.45	1.98%	4,543,220
Jul 31, 2026	47.51	48.31	45.29	45.97	45.55	-3.26%	6,943,877
Jul 30, 2026	48.37	48.38	46.84	47.52	47.09	-1.53%	4,703,077
Jul 29, 2026	47.46	48.67	46.88	48.26	47.82	-5.00%	6,065,779
Jul 28, 2026	51.00	51.99	50.58	50.80	50.34	1.42%	9,513,706
Jul 27, 2026	49.36	50.12	48.22	50.09	49.63	3.15%	8,429,935
Jul 24, 2026	43.55	48.70	43.55	48.56	48.12	11.10%	8,935,958
Jul 23, 2026	43.99	44.71	43.08	43.71	43.31	-1.80%	4,229,685
Jul 22, 2026	43.14	44.66	42.81	44.51	44.11	3.37%	4,038,534
Jul 21, 2026	44.09	44.30	42.42	43.06	42.67	-0.18%	3,595,335
Jul 20, 2026	44.72	44.81	43.08	43.14	42.75	-2.62%	4,789,234
Jul 17, 2026	44.80	45.68	43.92	44.30	43.90	-1.05%	4,809,867
Jul 16, 2026	43.57	44.89	43.52	44.77	44.36	2.71%	4,123,210
Jul 15, 2026	43.53	44.32	43.19	43.59	43.19	1.58%	3,710,337
Jul 14, 2026	43.80	43.82	42.88	42.91	42.52	-0.55%	3,844,906
Jul 13, 2026	44.23	44.67	42.85	43.15	42.76	-2.44%	4,465,136
Jul 10, 2026	43.78	44.78	43.74	44.23	43.83	2.88%	4,140,150
Jul 9, 2026	42.90	43.51	42.75	42.99	42.60	2.16%	4,938,985