Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	43.30	43.34	42.34	42.69	42.69	-2.36%	4,460,550
Aug 14, 2025	44.77	44.82	43.62	43.72	43.28	-3.10%	2,929,519
Aug 13, 2025	44.30	45.16	44.00	45.12	44.67	1.92%	2,389,687
Aug 12, 2025	43.36	44.37	43.16	44.27	43.83	1.96%	6,080,606
Aug 11, 2025	43.70	43.88	43.03	43.42	42.99	-0.48%	2,339,216
Aug 8, 2025	43.89	44.01	43.26	43.63	43.19	-0.39%	2,797,273
Aug 7, 2025	43.57	43.92	43.11	43.80	43.36	2.74%	3,363,998
Aug 6, 2025	43.76	43.84	42.60	42.63	42.20	-3.49%	4,820,131
Aug 5, 2025	44.15	44.34	43.63	44.17	43.73	0.25%	3,325,046
Aug 4, 2025	44.54	44.68	43.84	44.06	43.62	-0.65%	2,472,459
Aug 1, 2025	44.49	44.75	43.69	44.35	43.91	-0.07%	4,016,515
Jul 31, 2025	45.56	46.82	44.30	44.38	43.94	-6.29%	7,855,568
Jul 30, 2025	45.62	48.30	45.62	47.36	46.89	-1.74%	7,226,527
Jul 29, 2025	48.68	48.80	47.91	48.20	47.72	-0.68%	3,021,360
Jul 28, 2025	48.81	49.02	48.18	48.53	48.05	-0.66%	3,006,350
Jul 25, 2025	48.87	48.90	47.64	48.85	48.36	1.71%	3,098,021
Jul 24, 2025	47.62	48.34	47.50	48.03	47.55	0.46%	3,085,400
Jul 23, 2025	46.78	48.12	46.76	47.81	47.33	3.40%	3,384,381
Jul 22, 2025	44.91	46.35	44.54	46.24	45.78	1.76%	4,732,915
Jul 21, 2025	45.29	45.86	45.15	45.44	44.99	1.29%	2,404,720
Jul 18, 2025	45.80	46.00	44.60	44.86	44.41	-2.65%	2,982,503
Jul 17, 2025	45.02	46.21	44.91	46.08	45.62	0.46%	2,920,586
Jul 16, 2025	45.50	46.03	45.11	45.87	45.41	1.04%	2,491,956
Jul 15, 2025	46.64	46.68	45.34	45.40	44.95	-2.13%	2,492,132
Jul 14, 2025	46.76	46.97	46.38	46.39	45.93	-1.72%	1,510,347
Jul 11, 2025	46.73	47.30	46.73	47.20	46.73	-1.71%	1,852,615
Jul 10, 2025	47.54	48.24	46.85	48.02	47.54	1.65%	3,103,772
Jul 9, 2025	47.14	47.46	46.88	47.24	46.77	0.25%	2,378,483
Jul 8, 2025	47.02	47.66	46.66	47.12	46.65	0.60%	3,021,127
Jul 7, 2025	47.17	47.62	46.52	46.84	46.37	-2.48%	6,041,838
Jul 3, 2025	47.30	48.10	47.13	48.03	47.55	1.80%	3,591,479
Jul 2, 2025	45.91	47.23	45.87	47.18	46.71	2.90%	4,858,757
Jul 1, 2025	44.66	46.15	44.10	45.85	45.39	6.26%	2,872,801
Jun 30, 2025	42.75	43.21	42.45	43.15	42.72	0.21%	3,376,999
Jun 27, 2025	42.93	43.46	42.74	43.06	42.63	0.89%	7,720,458
Jun 26, 2025	42.97	43.01	42.22	42.68	42.25	0.47%	4,795,998
Jun 25, 2025	43.06	43.42	41.65	42.48	42.06	-2.34%	8,211,200
Jun 24, 2025	43.43	43.66	42.85	43.50	43.07	2.55%	2,362,783
Jun 23, 2025	41.76	42.50	41.34	42.42	42.00	0.17%	3,735,591
Jun 20, 2025	43.24	43.28	42.33	42.35	41.93	-0.09%	11,210,139
Jun 18, 2025	42.75	42.82	42.29	42.39	41.97	-0.93%	3,237,609
Jun 17, 2025	42.88	43.58	42.66	42.79	42.36	-1.06%	3,126,217
Jun 16, 2025	43.29	43.81	42.91	43.25	42.82	3.03%	3,855,746
Jun 13, 2025	42.15	42.96	41.75	41.98	41.56	-2.37%	3,757,178
Jun 12, 2025	42.95	43.30	42.69	43.00	42.57	-0.90%	2,557,854
Jun 11, 2025	43.56	43.85	43.11	43.39	42.96	-0.96%	1,940,018
Jun 10, 2025	44.09	44.19	43.58	43.81	43.37	-0.41%	2,011,681
Jun 9, 2025	43.77	44.20	43.46	43.99	43.55	1.55%	2,644,327
Jun 6, 2025	43.72	43.76	42.98	43.32	42.89	0.58%	1,561,945
Jun 5, 2025	42.73	43.52	42.35	43.07	42.64	1.13%	2,197,208