Smurfit Westrock PLC SW
NYSE · United States · Process Industries
$42.14-1.97 (-4.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44.10 | -0.63% | $44.45 | $44.88 | $44.10 | 5.23M |
| 2026-09-29 | $44.38 | -1.53% | $44.83 | $45.09 | $44.14 | 3.31M |
| 2026-09-28 | $45.07 | -2.89% | $45.67 | $46.20 | $44.92 | 5.27M |
| 2026-09-25 | $46.41 | +0.89% | $46.54 | $46.67 | $45.90 | 3.23M |
| 2026-09-24 | $46.00 | -1.05% | $46.28 | $46.67 | $44.93 | 5.05M |
| 2026-09-23 | $46.49 | +0.09% | $46.89 | $47.29 | $46.33 | 4.53M |
| 2026-09-22 | $46.45 | +2.29% | $46.31 | $46.69 | $45.65 | 3.38M |
| 2026-09-21 | $45.41 | +2.44% | $45.52 | $46.45 | $45.40 | 3.68M |
| 2026-09-18 | $44.33 | -2.53% | $45.20 | $45.38 | $44.18 | 8.94M |
| 2026-09-17 | $45.48 | +2.02% | $45.47 | $46.04 | $44.89 | 4.50M |
| 2026-09-16 | $44.58 | +1.99% | $44.37 | $45.69 | $43.90 | 5.48M |
| 2026-09-15 | $43.71 | -0.09% | $44.06 | $44.20 | $43.28 | 5.05M |
| 2026-09-14 | $43.75 | +1.23% | $43.65 | $44.17 | $42.87 | 4.05M |
| 2026-09-11 | $43.22 | +2.39% | $42.94 | $43.39 | $42.46 | 3.97M |
| 2026-09-10 | $42.21 | +0.02% | $41.98 | $42.83 | $41.70 | 2.76M |
| 2026-09-09 | $42.20 | -4.65% | $44.19 | $44.19 | $42.19 | 3.15M |
| 2026-09-08 | $44.26 | -3.43% | $45.92 | $45.92 | $44.21 | 3.80M |
| 2026-09-04 | $45.83 | +1.26% | $45.27 | $46.26 | $44.96 | 2.74M |
| 2026-09-03 | $45.26 | -0.22% | $45.70 | $46.01 | $44.41 | 3.01M |
| 2026-09-02 | $45.36 | -0.15% | $45.48 | $46.68 | $45.14 | 3.70M |
| 2026-09-01 | $45.43 | -3.13% | $46.62 | $46.84 | $45.35 | 8.19M |
| 2026-08-31 | $46.90 | -2.88% | $47.35 | $48.00 | $46.67 | 5.53M |
| 2026-08-28 | $48.29 | -0.70% | $49.01 | $49.43 | $47.76 | 3.98M |
| 2026-08-27 | $48.63 | -1.88% | $49.08 | $49.55 | $48.59 | 6.38M |
| 2026-08-26 | $49.56 | +0.26% | $49.83 | $50.52 | $49.38 | 3.39M |
| 2026-08-25 | $49.43 | +1.52% | $49.38 | $49.59 | $48.20 | 3.18M |
| 2026-08-24 | $48.69 | -1.42% | $49.59 | $50.15 | $48.66 | 4.69M |
| 2026-08-21 | $49.39 | +2.49% | $48.71 | $49.63 | $48.25 | 3.81M |
| 2026-08-20 | $48.19 | -1.07% | $47.89 | $49.44 | $47.73 | 5.63M |
| 2026-08-19 | $48.71 | +2.98% | $47.69 | $48.77 | $47.21 | 5.41M |
| 2026-08-18 | $47.30 | -1.07% | $47.65 | $48.05 | $47.23 | 2.71M |
| 2026-08-17 | $47.81 | -2.92% | $49.53 | $49.53 | $47.78 | 3.99M |
| 2026-08-14 | $49.25 | -1.54% | $49.57 | $49.66 | $49.00 | 4.92M |
| 2026-08-13 | $50.02 | +1.56% | $49.66 | $50.19 | $49.28 | 4.19M |
| 2026-08-12 | $49.25 | -0.75% | $49.81 | $49.93 | $48.25 | 3.33M |
| 2026-08-11 | $49.62 | +4.27% | $48.02 | $49.69 | $47.16 | 6.42M |
| 2026-08-10 | $47.59 | -1.43% | $47.84 | $47.91 | $47.23 | 3.45M |
| 2026-08-07 | $48.28 | +2.88% | $47.10 | $48.31 | $46.65 | 3.37M |
| 2026-08-06 | $46.93 | -3.18% | $48.00 | $48.11 | $46.71 | 3.87M |
| 2026-08-05 | $48.47 | -0.10% | $48.48 | $48.83 | $47.95 | 4.21M |
| 2026-08-04 | $48.52 | +3.50% | $47.35 | $48.64 | $46.82 | 4.43M |
| 2026-08-03 | $46.88 | +1.98% | $46.76 | $47.15 | $45.56 | 4.54M |
| 2026-07-31 | $45.97 | -3.26% | $47.51 | $48.31 | $45.29 | 6.94M |
| 2026-07-30 | $47.52 | -1.53% | $48.37 | $48.38 | $46.84 | 4.70M |
| 2026-07-29 | $48.26 | -5.00% | $47.46 | $48.67 | $46.88 | 6.06M |
| 2026-07-28 | $50.80 | +1.42% | $51.00 | $51.99 | $50.58 | 9.51M |
| 2026-07-27 | $50.09 | +3.15% | $49.36 | $50.12 | $48.22 | 8.43M |
| 2026-07-24 | $48.56 | +11.10% | $43.55 | $48.70 | $43.55 | 8.94M |
| 2026-07-23 | $43.71 | -1.80% | $43.99 | $44.71 | $43.08 | 4.23M |
| 2026-07-22 | $44.51 | +3.37% | $43.14 | $44.66 | $42.81 | 4.04M |
| 2026-07-21 | $43.06 | -0.19% | $44.09 | $44.29 | $42.42 | 3.60M |
| 2026-07-20 | $43.14 | -2.62% | $44.72 | $44.81 | $43.08 | 4.79M |
| 2026-07-17 | $44.30 | -1.05% | $44.80 | $45.68 | $43.92 | 4.81M |
| 2026-07-16 | $44.77 | +2.71% | $43.57 | $44.89 | $43.52 | 4.12M |
| 2026-07-15 | $43.59 | +1.58% | $43.53 | $44.32 | $43.19 | 3.71M |
| 2026-07-14 | $42.91 | -0.56% | $43.80 | $43.82 | $42.88 | 3.84M |
| 2026-07-13 | $43.15 | -2.44% | $44.23 | $44.67 | $42.85 | 4.47M |
| 2026-07-10 | $44.23 | +2.88% | $43.78 | $44.78 | $43.74 | 4.14M |
| 2026-07-09 | $42.99 | +2.16% | $42.90 | $43.51 | $42.75 | 4.94M |
| 2026-07-08 | $42.08 | -6.49% | $44.27 | $44.27 | $41.13 | 7.64M |
| 2026-07-07 | $45.00 | -1.40% | $45.67 | $45.92 | $44.45 | 6.50M |
| 2026-07-06 | $45.64 | -0.63% | $45.77 | $46.00 | $45.03 | 6.85M |
| 2026-07-02 | $45.93 | -0.35% | $46.45 | $46.45 | $44.65 | 4.93M |
| 2026-07-01 | $46.09 | -0.37% | $45.95 | $46.60 | $45.64 | 3.94M |
| 2026-06-30 | $46.26 | +0.19% | $45.86 | $46.54 | $43.69 | 6.77M |
| 2026-06-29 | $46.17 | -1.72% | $46.78 | $46.78 | $44.60 | 6.74M |
| 2026-06-26 | $46.98 | +0.30% | $46.30 | $47.10 | $45.64 | 8.56M |
| 2026-06-25 | $46.84 | +0.60% | $46.97 | $47.86 | $46.23 | 8.96M |
| 2026-06-24 | $46.56 | +4.96% | $44.69 | $46.72 | $44.69 | 9.24M |
| 2026-06-23 | $44.36 | -2.27% | $44.91 | $45.67 | $44.36 | 5.04M |
| 2026-06-22 | $45.39 | +2.69% | $44.01 | $45.50 | $44.00 | 6.32M |
| 2026-06-18 | $44.20 | +1.80% | $43.57 | $45.24 | $43.33 | 9.45M |
| 2026-06-17 | $43.42 | -1.43% | $44.04 | $45.06 | $43.38 | 5.61M |
| 2026-06-16 | $44.05 | -1.03% | $44.63 | $44.95 | $43.81 | 3.77M |
| 2026-06-15 | $44.51 | +2.75% | $44.68 | $45.58 | $44.49 | 7.66M |
| 2026-06-12 | $43.32 | +1.48% | $43.33 | $43.62 | $41.85 | 5.86M |
| 2026-06-11 | $42.69 | +9.60% | $38.63 | $42.73 | $38.63 | 9.02M |
| 2026-06-10 | $38.95 | -5.83% | $41.06 | $41.15 | $38.16 | 6.93M |
| 2026-06-09 | $41.36 | +2.12% | $41.31 | $41.56 | $39.95 | 8.82M |
| 2026-06-08 | $40.50 | -1.89% | $41.04 | $41.67 | $40.47 | 5.01M |
| 2026-06-05 | $41.28 | -2.37% | $41.65 | $42.39 | $41.14 | 3.69M |
| 2026-06-04 | $42.28 | +0.38% | $42.73 | $43.22 | $42.10 | 3.89M |
| 2026-06-03 | $42.12 | -0.28% | $41.89 | $42.51 | $41.51 | 3.60M |
| 2026-06-02 | $42.24 | +2.40% | $41.20 | $42.78 | $41.05 | 3.61M |
| 2026-06-01 | $41.25 | +0.24% | $40.13 | $41.65 | $39.73 | 5.62M |
| 2026-05-29 | $41.15 | +0.32% | $40.56 | $42.22 | $40.19 | 7.04M |
| 2026-05-28 | $41.02 | +2.86% | $39.62 | $41.15 | $39.06 | 4.78M |
| 2026-05-27 | $39.88 | +1.73% | $39.53 | $40.17 | $39.44 | 5.69M |
| 2026-05-26 | $39.20 | +3.02% | $38.53 | $39.27 | $38.50 | 4.55M |
| 2026-05-22 | $38.05 | +0.82% | $38.10 | $38.18 | $37.20 | 3.88M |