Smurfit WestRock plc Ordinary Shares (SW)

Last Price43.18

Change-0.85 (-1.93%)

NYSE · Last Trade: Nov 12th, 11:07 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Smurfit WestRock plc Ordinary Shares (SW)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	44.00	44.44	43.14	43.18	2,817,864	42.73
11/11/2026	44.11	44.44	43.82	44.03	2,396,314	43.57
11/10/2026	43.75	44.39	43.30	44.36	3,299,310	43.90
11/09/2026	45.00	45.56	44.07	44.19	4,622,683	43.73
11/06/2026	43.85	44.69	43.66	44.09	4,868,322	43.63
11/05/2026	45.13	45.91	42.68	44.51	6,582,067	44.04
11/04/2026	44.67	46.20	44.28	45.19	8,466,772	44.72
11/03/2026	43.47	43.72	42.24	43.42	6,583,336	42.97
11/02/2026	43.34	43.91	43.05	43.40	7,198,182	42.95
10/30/2026	42.34	43.11	41.82	43.09	5,248,532	42.64
10/29/2026	40.51	42.58	40.51	42.53	5,530,823	42.08
10/28/2026	40.05	41.35	39.09	40.33	11,729,252	39.91
10/27/2026	42.41	42.74	41.99	42.54	4,340,998	42.09
10/26/2026	42.40	42.42	41.32	42.24	4,950,406	41.80
10/23/2026	41.82	42.04	41.05	41.85	3,445,959	41.41
10/22/2026	40.88	42.52	40.88	42.43	5,684,434	41.99
10/21/2026	41.38	42.18	40.79	41.46	4,380,584	41.03
10/20/2026	41.08	41.80	40.00	41.19	5,293,482	40.76
10/19/2026	41.49	41.98	40.83	40.84	4,593,900	40.41
10/16/2026	41.62	42.26	41.03	41.16	7,293,258	40.73
10/15/2026	41.59	42.18	40.27	41.24	5,560,530	40.81
10/14/2026	40.83	41.20	40.38	40.75	2,776,603	40.32
10/13/2026	41.40	41.83	40.85	41.45	2,458,327	41.02
10/12/2026	40.98	41.55	40.91	41.07	2,446,606	40.64
10/09/2026	40.89	41.56	40.70	41.29	2,494,504	40.86
10/08/2026	40.81	41.53	40.35	41.45	5,178,764	41.02
10/07/2026	41.91	41.94	41.08	41.29	3,627,421	40.86
10/06/2026	42.32	42.88	42.22	42.39	2,736,740	41.95
10/05/2026	42.14	42.70	41.70	42.41	3,675,044	41.97
10/02/2026	43.64	43.82	42.51	42.54	6,423,292	42.09
10/01/2026	43.67	43.67	42.00	43.04	5,393,843	42.59
9/30/2026	44.45	44.88	44.10	44.10	5,253,675	43.64
9/29/2026	44.83	45.09	44.14	44.38	3,309,144	43.92
9/28/2026	45.67	46.20	44.92	45.07	5,268,868	44.60
9/25/2026	46.54	46.67	45.90	46.41	3,232,922	45.92
9/24/2026	46.28	46.67	44.93	46.00	5,054,202	45.52
9/23/2026	46.89	47.29	46.33	46.49	4,530,720	46.00
9/22/2026	46.31	46.69	45.65	46.45	3,379,586	45.96
9/21/2026	45.52	46.45	45.40	45.41	3,684,503	44.93
9/18/2026	45.20	45.38	44.18	44.33	8,943,633	43.87
9/17/2026	45.47	46.04	44.89	45.48	4,501,619	45.00
9/16/2026	44.37	45.69	43.90	44.58	5,483,029	44.11
9/15/2026	44.06	44.20	43.28	43.71	5,051,642	43.25
9/14/2026	43.65	44.16	42.87	43.75	4,052,154	43.29
9/11/2026	42.94	43.39	42.46	43.22	4,081,888	42.77
9/10/2026	41.98	42.83	41.70	42.21	2,759,954	41.77
9/09/2026	44.19	44.19	42.19	42.20	3,153,624	41.76
9/08/2026	45.92	45.92	44.21	44.26	3,800,115	43.80
9/04/2026	45.27	46.26	44.96	45.83	2,736,881	45.35
9/03/2026	45.70	46.02	44.41	45.26	3,014,097	44.79
9/02/2026	45.48	46.68	45.14	45.36	3,695,211	44.88
9/01/2026	46.62	46.84	45.34	45.43	8,187,624	44.95
8/31/2026	47.35	48.00	46.66	46.90	5,536,778	46.41
8/28/2026	49.01	49.43	47.77	48.29	3,979,805	47.78
8/27/2026	49.08	49.55	48.59	48.63	6,381,386	48.12
8/26/2026	49.83	50.52	49.38	49.56	3,390,741	49.04
8/25/2026	49.38	49.59	48.20	49.43	3,180,651	48.91
8/24/2026	49.59	50.15	48.66	48.69	4,692,556	48.18
8/21/2026	48.71	49.63	48.25	49.39	3,810,063	48.87
8/20/2026	47.89	49.44	47.73	48.19	5,625,767	47.69
8/19/2026	47.69	48.77	47.20	48.71	5,406,954	48.20
8/18/2026	47.65	48.05	47.23	47.30	2,705,409	46.80
8/17/2026	49.53	49.53	47.78	47.81	3,986,206	47.31
8/14/2026	49.57	49.66	49.00	49.25	4,917,725	48.73
8/13/2026	49.66	50.19	49.28	50.02	4,194,799	49.05