Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	45.17	46.80	44.07	44.46	-	6.10%	2,953,391
May 9, 2025	41.77	41.95	41.20	41.90	41.90	0.48%	3,304,412
May 8, 2025	41.07	41.97	40.58	41.70	41.70	4.25%	4,211,515
May 7, 2025	40.02	40.39	39.75	40.00	40.00	1.11%	3,318,263
May 6, 2025	39.05	39.72	38.92	39.56	39.56	-0.15%	3,262,380
May 5, 2025	40.36	40.68	38.97	39.62	39.62	-4.02%	2,784,544
May 2, 2025	41.22	41.78	40.73	41.28	41.28	2.00%	2,310,293
May 1, 2025	41.44	42.18	40.41	40.47	40.47	-3.69%	2,989,154
Apr 30, 2025	41.23	42.22	40.57	42.02	42.02	-0.78%	4,614,404
Apr 29, 2025	42.40	42.82	41.94	42.35	42.35	-0.47%	2,403,474
Apr 28, 2025	42.39	43.39	42.08	42.55	42.55	0.76%	3,121,082
Apr 25, 2025	42.60	42.64	41.82	42.23	42.23	-0.52%	2,089,404
Apr 24, 2025	41.28	42.69	41.24	42.45	42.45	1.26%	4,821,419
Apr 23, 2025	41.96	43.54	41.58	41.92	41.92	0.91%	4,555,932
Apr 22, 2025	41.03	42.03	40.57	41.54	41.54	1.86%	2,980,194
Apr 21, 2025	41.10	41.35	40.35	40.78	40.78	-1.38%	2,546,146
Apr 17, 2025	40.87	41.77	40.78	41.35	41.35	1.42%	3,693,719
Apr 16, 2025	41.12	41.34	40.32	40.77	40.77	-0.83%	2,943,648
Apr 15, 2025	41.41	42.13	40.95	41.11	41.11	-0.80%	3,062,326
Apr 14, 2025	41.93	41.95	40.81	41.44	41.44	1.57%	2,737,664
Apr 11, 2025	39.20	41.03	38.41	40.80	40.80	1.32%	4,376,934
Apr 10, 2025	41.24	41.45	39.21	40.27	40.27	-5.65%	4,721,141
Apr 9, 2025	37.85	42.95	37.01	42.68	42.68	11.76%	6,367,293
Apr 8, 2025	40.72	40.89	37.48	38.19	38.19	-3.10%	5,064,728
Apr 7, 2025	38.44	41.51	37.76	39.41	39.41	-4.02%	7,017,433
Apr 4, 2025	40.86	42.24	39.22	41.06	41.06	-3.86%	5,923,497
Apr 3, 2025	44.20	44.60	42.58	42.71	42.71	-9.24%	6,127,756
Apr 2, 2025	45.10	47.12	45.05	47.06	47.06	3.16%	3,665,618
Apr 1, 2025	45.28	45.63	44.30	45.62	45.62	1.24%	4,611,674
Mar 31, 2025	43.95	45.23	43.53	45.06	45.06	1.24%	4,922,614
Mar 28, 2025	45.57	46.07	44.21	44.51	44.51	-1.96%	4,134,893
Mar 27, 2025	44.15	45.65	43.99	45.40	45.40	0.27%	4,020,789
Mar 26, 2025	45.25	45.56	44.70	45.28	45.28	-0.64%	3,623,175
Mar 25, 2025	45.30	46.24	44.63	45.57	45.57	1.22%	5,386,494
Mar 24, 2025	44.52	45.15	44.37	45.02	45.02	1.83%	3,994,545
Mar 21, 2025	44.98	45.21	44.05	44.21	44.21	-3.28%	9,219,578
Mar 20, 2025	45.79	46.01	45.50	45.71	45.71	-0.63%	2,364,039
Mar 19, 2025	44.85	46.30	44.78	46.00	46.00	2.06%	4,090,312
Mar 18, 2025	45.10	45.33	44.62	45.07	45.07	-0.38%	3,581,464
Mar 17, 2025	45.13	45.69	45.08	45.24	45.24	2.19%	4,402,940
Mar 14, 2025	44.09	44.62	43.89	44.27	44.27	1.93%	2,311,529
Mar 13, 2025	43.97	44.47	43.23	43.43	43.43	-1.85%	2,990,503
Mar 12, 2025	44.86	45.18	44.12	44.25	44.25	1.58%	3,976,403
Mar 11, 2025	43.76	44.21	42.82	43.56	43.56	0.86%	3,938,809
Mar 10, 2025	45.49	45.67	43.00	43.19	43.19	-7.18%	5,109,665
Mar 7, 2025	46.78	46.87	45.10	46.53	46.53	-0.45%	4,032,589
Mar 6, 2025	47.26	48.16	46.53	46.74	46.74	-3.21%	4,603,420
Mar 5, 2025	48.70	49.50	48.03	48.29	48.29	3.43%	4,807,394
Mar 4, 2025	48.94	49.11	46.46	46.69	46.69	-6.81%	5,965,096
Mar 3, 2025	53.05	53.25	49.98	50.10	50.10	-3.78%	3,654,906