Smurfit Westrock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.93	43.46	42.74	43.06	43.06	0.89%	7,636,271
Jun 26, 2025	42.97	43.01	42.22	42.68	42.68	0.47%	4,795,998
Jun 25, 2025	43.06	43.42	41.65	42.48	42.48	-2.34%	8,211,200
Jun 24, 2025	43.43	43.66	42.85	43.50	43.50	2.55%	2,362,783
Jun 23, 2025	41.76	42.50	41.34	42.42	42.42	0.17%	3,735,591
Jun 20, 2025	43.24	43.28	42.33	42.35	42.35	-0.09%	11,210,139
Jun 18, 2025	42.75	42.82	42.29	42.39	42.39	-0.93%	3,237,609
Jun 17, 2025	42.88	43.58	42.66	42.79	42.79	-1.06%	3,126,217
Jun 16, 2025	43.29	43.81	42.91	43.25	43.25	3.03%	3,855,746
Jun 13, 2025	42.15	42.96	41.75	41.98	41.98	-2.37%	3,757,178
Jun 12, 2025	42.95	43.30	42.69	43.00	43.00	-0.90%	2,557,854
Jun 11, 2025	43.56	43.85	43.11	43.39	43.39	-0.96%	1,940,018
Jun 10, 2025	44.09	44.19	43.58	43.81	43.81	-0.41%	2,011,681
Jun 9, 2025	43.77	44.20	43.46	43.99	43.99	1.55%	2,644,327
Jun 6, 2025	43.72	43.76	42.98	43.32	43.32	0.58%	1,561,945
Jun 5, 2025	42.73	43.52	42.35	43.07	43.07	1.13%	2,197,208
Jun 4, 2025	42.90	43.12	42.59	42.59	42.59	-0.51%	2,804,230
Jun 3, 2025	42.19	43.05	41.88	42.81	42.81	0.45%	2,934,497
Jun 2, 2025	43.33	43.34	42.00	42.62	42.62	-1.64%	3,091,370
May 30, 2025	43.26	43.39	42.64	43.33	43.33	-1.32%	5,468,171
May 29, 2025	44.46	44.46	43.43	43.91	43.91	0.92%	2,226,035
May 28, 2025	44.16	44.20	43.47	43.51	43.51	-1.98%	3,040,589
May 27, 2025	44.78	44.78	44.13	44.39	44.39	1.49%	3,327,874
May 23, 2025	43.69	44.33	43.60	43.74	43.74	-1.66%	2,015,661
May 22, 2025	44.14	44.81	43.85	44.48	44.48	-0.02%	2,723,354
May 21, 2025	45.57	45.70	44.47	44.49	44.49	-3.16%	2,433,656
May 20, 2025	46.22	46.40	45.75	45.94	45.94	-0.97%	2,059,713
May 19, 2025	46.15	46.60	45.78	46.39	46.39	-0.54%	2,472,255
May 16, 2025	46.01	46.77	45.88	46.64	46.64	0.02%	3,141,947
May 15, 2025	46.44	47.13	46.21	46.63	46.20	0.04%	4,180,916
May 14, 2025	45.94	46.78	45.05	46.61	46.18	1.37%	5,151,614
May 13, 2025	45.55	46.33	45.18	45.98	45.56	2.18%	4,318,784
May 12, 2025	45.17	46.80	44.07	45.00	44.59	7.40%	5,216,155
May 9, 2025	41.77	41.95	41.20	41.90	41.52	0.48%	3,304,412
May 8, 2025	41.07	41.97	40.58	41.70	41.32	4.25%	4,211,515
May 7, 2025	40.02	40.39	39.75	40.00	39.63	1.11%	3,318,263
May 6, 2025	39.05	39.72	38.92	39.56	39.20	-0.15%	3,262,380
May 5, 2025	40.36	40.68	38.97	39.62	39.26	-4.02%	2,784,544
May 2, 2025	41.22	41.78	40.73	41.28	40.90	2.00%	2,310,293
May 1, 2025	41.44	42.18	40.41	40.47	40.10	-3.69%	2,989,154
Apr 30, 2025	41.23	42.22	40.57	42.02	41.64	-0.78%	4,614,404
Apr 29, 2025	42.40	42.82	41.94	42.35	41.96	-0.47%	2,403,474
Apr 28, 2025	42.39	43.39	42.08	42.55	42.16	0.76%	3,121,082
Apr 25, 2025	42.60	42.64	41.82	42.23	41.84	-0.52%	2,089,404
Apr 24, 2025	41.28	42.69	41.24	42.45	42.06	1.26%	4,821,419
Apr 23, 2025	41.96	43.54	41.58	41.92	41.54	0.91%	4,555,932
Apr 22, 2025	41.03	42.03	40.57	41.54	41.16	1.86%	2,980,194
Apr 21, 2025	41.10	41.35	40.35	40.78	40.41	-1.38%	2,546,146
Apr 17, 2025	40.87	41.77	40.78	41.35	40.97	1.42%	3,693,719
Apr 16, 2025	41.12	41.34	40.32	40.77	40.40	-0.83%	2,943,648