Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	44.80	45.68	43.92	44.30	44.30	-1.05%	4,743,018
Jul 16, 2026	43.57	44.89	43.52	44.77	44.77	2.71%	2,815,226
Jul 15, 2026	43.53	44.32	43.19	43.59	43.59	1.58%	3,634,081
Jul 14, 2026	43.80	43.82	42.88	42.91	42.91	-0.56%	3,738,736
Jul 13, 2026	44.23	44.67	42.85	43.15	43.15	-2.44%	4,461,263
Jul 10, 2026	43.78	44.78	43.74	44.23	44.23	2.88%	3,142,364
Jul 9, 2026	42.90	43.51	42.75	42.99	42.99	2.16%	4,108,144
Jul 8, 2026	44.27	44.27	41.14	42.08	42.08	-6.49%	7,395,805
Jul 7, 2026	45.67	45.92	44.45	45.00	45.00	-1.40%	4,137,366
Jul 6, 2026	45.77	46.00	45.03	45.64	45.64	-0.63%	4,011,098
Jul 2, 2026	46.45	46.45	44.65	45.93	45.93	-0.35%	4,091,830
Jul 1, 2026	45.95	46.60	45.64	46.09	46.09	-0.37%	3,815,469
Jun 30, 2026	45.86	46.54	43.69	46.26	46.26	0.19%	4,175,730
Jun 29, 2026	46.78	46.78	44.60	46.17	46.17	-1.72%	6,101,153
Jun 26, 2026	46.30	47.10	45.64	46.98	46.98	0.30%	7,558,690
Jun 25, 2026	46.97	47.86	46.23	46.84	46.84	0.60%	7,809,831
Jun 24, 2026	44.69	46.72	44.69	46.56	46.56	4.96%	6,458,731
Jun 23, 2026	44.91	45.67	44.36	44.36	44.36	-2.27%	4,455,998
Jun 22, 2026	44.01	45.50	44.00	45.39	45.39	2.69%	6,310,970
Jun 18, 2026	43.57	45.24	43.33	44.20	44.20	1.80%	9,338,490
Jun 17, 2026	44.04	45.06	43.38	43.42	43.42	-1.43%	5,507,359
Jun 16, 2026	44.63	44.95	43.81	44.05	44.05	-1.03%	3,773,809
Jun 15, 2026	44.68	45.58	44.49	44.51	44.51	2.75%	7,619,467
Jun 12, 2026	43.33	43.62	41.86	43.32	43.32	1.48%	5,811,662
Jun 11, 2026	38.64	42.73	38.63	42.69	42.69	9.60%	8,985,074
Jun 10, 2026	41.06	41.15	38.16	38.95	38.95	-5.83%	6,896,413
Jun 9, 2026	41.31	41.56	39.95	41.36	41.36	2.12%	8,697,910
Jun 8, 2026	41.04	41.67	40.48	40.50	40.50	-1.89%	4,686,116
Jun 5, 2026	41.65	42.39	41.14	41.28	41.28	-2.37%	3,532,132
Jun 4, 2026	42.73	43.22	42.10	42.28	42.28	0.38%	3,861,725
Jun 3, 2026	41.89	42.52	41.51	42.12	42.12	-0.28%	3,524,493
Jun 2, 2026	41.20	42.78	41.05	42.24	42.24	2.40%	3,565,217
Jun 1, 2026	40.13	41.65	39.73	41.25	41.25	0.24%	5,569,848
May 29, 2026	40.56	42.22	40.19	41.15	41.15	0.32%	6,946,863
May 28, 2026	39.62	41.15	39.06	41.02	41.02	2.86%	4,762,975
May 27, 2026	39.53	40.18	39.45	39.88	39.88	1.73%	5,595,234
May 26, 2026	38.53	39.27	38.50	39.20	39.20	3.02%	4,495,674
May 22, 2026	38.10	38.18	37.20	38.05	38.05	0.82%	3,856,208
May 21, 2026	36.40	37.88	36.22	37.74	37.74	1.64%	3,684,463
May 20, 2026	36.03	37.31	35.53	37.13	37.13	4.24%	5,399,782
May 19, 2026	36.81	36.86	35.60	35.62	35.62	-4.63%	4,651,351
May 18, 2026	37.72	38.29	37.25	37.35	37.35	-0.35%	3,735,607
May 15, 2026	38.97	39.19	37.34	37.48	37.48	-5.28%	3,793,454
May 14, 2026	40.85	41.01	39.95	40.02	39.57	-1.04%	3,501,773
May 13, 2026	40.73	41.19	40.38	40.44	39.98	-0.34%	3,125,027
May 12, 2026	40.96	41.27	39.92	40.58	40.12	-0.78%	3,352,735
May 11, 2026	41.95	41.95	40.83	40.90	40.44	-1.56%	3,746,622
May 8, 2026	41.90	42.56	41.28	41.55	41.08	-0.19%	5,216,204
May 7, 2026	42.15	42.71	41.57	41.63	41.16	-0.62%	4,722,890
May 6, 2026	41.07	42.29	40.99	41.89	41.42	6.02%	6,109,683