Smurfit Westrock PlcSWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $41.17 | $42.30 | $41.01 | $41.96 | 4.17M |
| 1/30/2026 | $41.71 | $41.80 | $40.69 | $41.63 | 5.45M |
| 1/29/2026 | $43.33 | $43.51 | $41.22 | $42.12 | 7.17M |
| 1/28/2026 | $42.97 | $43.34 | $41.82 | $42.41 | 3.96M |
| 1/27/2026 | $43.26 | $43.49 | $42.85 | $42.96 | 3.84M |
| 1/26/2026 | $44.13 | $44.61 | $43.37 | $43.38 | 5.68M |
| 1/23/2026 | $41.37 | $43.84 | $41.08 | $43.80 | 10.77M |
| 1/22/2026 | $42.25 | $42.46 | $41.71 | $41.78 | 3.60M |
| 1/21/2026 | $41.49 | $42.23 | $41.11 | $41.93 | 5.18M |
| 1/20/2026 | $41.28 | $42.11 | $40.43 | $40.95 | 6.26M |
| 1/16/2026 | $43.13 | $43.21 | $42.33 | $42.71 | 4.29M |
| 1/15/2026 | $42.42 | $43.67 | $42.42 | $43.33 | 4.09M |
| 1/14/2026 | $42.95 | $43.25 | $42.40 | $42.74 | 3.77M |
| 1/13/2026 | $42.90 | $43.00 | $42.29 | $42.68 | 4.21M |
| 1/12/2026 | $42.66 | $43.22 | $41.92 | $42.94 | 4.89M |
| 1/9/2026 | $41.70 | $43.10 | $41.54 | $42.98 | 4.53M |
| 1/8/2026 | $40.03 | $43.29 | $39.62 | $42.30 | 9.16M |
| 1/7/2026 | $41.07 | $41.42 | $39.45 | $39.64 | 5.58M |
| 1/6/2026 | $39.95 | $41.32 | $39.70 | $40.95 | 5.15M |
| 1/5/2026 | $39.32 | $40.52 | $39.23 | $40.07 | 5.57M |
| 1/2/2026 | $38.84 | $39.78 | $38.55 | $39.60 | 4.51M |
| 12/31/2025 | $38.78 | $38.91 | $38.52 | $38.67 | 3.48M |
| 12/30/2025 | $38.64 | $38.92 | $38.60 | $38.84 | 2.35M |
| 12/29/2025 | $38.69 | $38.79 | $38.35 | $38.68 | 3.56M |
| 12/26/2025 | $38.32 | $38.78 | $38.16 | $38.74 | 2.17M |
| 12/24/2025 | $38.23 | $38.35 | $37.69 | $38.13 | 1.13M |
| 12/23/2025 | $38.35 | $38.35 | $37.53 | $38.24 | 3.00M |
| 12/22/2025 | $38.20 | $38.25 | $37.67 | $38.09 | 5.03M |
| 12/19/2025 | $38.39 | $38.63 | $38.09 | $38.11 | 10.37M |
| 12/18/2025 | $38.10 | $38.81 | $37.73 | $38.62 | 5.63M |
| 12/17/2025 | $37.43 | $38.32 | $37.38 | $38.02 | 5.48M |
| 12/16/2025 | $37.61 | $37.78 | $37.30 | $37.69 | 6.36M |
| 12/15/2025 | $37.52 | $37.62 | $37.01 | $37.54 | 4.95M |
| 12/12/2025 | $38.50 | $38.54 | $37.05 | $37.19 | 4.72M |
| 12/11/2025 | $37.68 | $38.44 | $37.54 | $38.01 | 6.75M |
| 12/10/2025 | $35.52 | $37.20 | $35.48 | $37.17 | 4.34M |
| 12/9/2025 | $35.55 | $36.03 | $35.04 | $35.31 | 3.26M |
| 12/8/2025 | $36.15 | $36.28 | $35.78 | $36.06 | 5.75M |
| 12/5/2025 | $36.37 | $36.59 | $35.99 | $36.04 | 5.56M |
| 12/4/2025 | $35.98 | $37.08 | $35.93 | $36.45 | 6.36M |
| 12/3/2025 | $34.77 | $36.18 | $34.61 | $36.12 | 7.07M |
| 12/2/2025 | $35.41 | $35.43 | $34.21 | $34.45 | 5.49M |
| 12/1/2025 | $35.61 | $35.96 | $35.05 | $35.65 | 6.08M |
| 11/28/2025 | $36.00 | $36.09 | $35.63 | $35.69 | 2.66M |
| 11/26/2025 | $34.87 | $35.87 | $34.83 | $35.78 | 3.75M |
| 11/25/2025 | $34.17 | $35.03 | $34.11 | $34.96 | 5.11M |
| 11/24/2025 | $33.46 | $33.93 | $33.35 | $33.71 | 6.20M |
| 11/21/2025 | $32.96 | $34.18 | $32.92 | $33.78 | 5.97M |
| 11/20/2025 | $33.84 | $34.02 | $32.73 | $32.79 | 5.28M |
| 11/19/2025 | $34.00 | $34.03 | $33.19 | $33.67 | 6.25M |
| 11/18/2025 | $33.91 | $34.51 | $33.60 | $33.82 | 6.32M |
| 11/17/2025 | $34.21 | $34.36 | $33.67 | $33.92 | 4.56M |
| 11/14/2025 | $34.41 | $34.54 | $33.71 | $34.29 | 4.51M |
| 11/13/2025 | $35.49 | $35.78 | $34.90 | $35.08 | 4.89M |
| 11/12/2025 | $35.92 | $36.35 | $35.37 | $35.38 | 4.47M |
| 11/11/2025 | $36.01 | $36.47 | $35.67 | $35.84 | 7.86M |
| 11/10/2025 | $36.03 | $36.06 | $35.13 | $35.50 | 4.85M |
| 11/7/2025 | $35.15 | $35.82 | $35.00 | $35.81 | 4.82M |
| 11/6/2025 | $35.83 | $36.03 | $35.23 | $35.72 | 4.80M |
| 11/5/2025 | $36.44 | $36.60 | $35.48 | $36.05 | 5.81M |