Smurfit Westrock PlcSWNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $37.23 | $37.46 | $36.01 | $36.21 | 11.25M |
| 3/19/2026 | $37.85 | $38.09 | $36.35 | $36.93 | 6.28M |
| 3/18/2026 | $39.87 | $39.90 | $38.55 | $38.58 | 4.59M |
| 3/17/2026 | $40.05 | $40.43 | $39.85 | $40.08 | 4.62M |
| 3/16/2026 | $39.97 | $40.27 | $39.25 | $39.42 | 4.00M |
| 3/13/2026 | $40.22 | $40.91 | $39.60 | $39.75 | 6.08M |
| 3/12/2026 | $41.80 | $41.87 | $39.71 | $39.71 | 5.97M |
| 3/11/2026 | $42.88 | $42.88 | $41.87 | $42.20 | 4.40M |
| 3/10/2026 | $42.42 | $43.25 | $41.53 | $42.74 | 7.38M |
| 3/9/2026 | $42.01 | $42.88 | $40.13 | $42.09 | 8.73M |
| 3/6/2026 | $43.93 | $44.00 | $42.50 | $42.85 | 7.45M |
| 3/5/2026 | $45.00 | $45.41 | $43.97 | $44.59 | 6.84M |
| 3/4/2026 | $44.86 | $45.61 | $44.66 | $45.19 | 4.56M |
| 3/3/2026 | $44.80 | $45.45 | $44.21 | $45.20 | 5.10M |
| 3/2/2026 | $45.86 | $47.03 | $45.33 | $46.82 | 5.57M |
| 2/27/2026 | $45.97 | $47.10 | $45.50 | $47.01 | 7.95M |
| 2/26/2026 | $45.78 | $46.73 | $44.46 | $46.47 | 5.31M |
| 2/25/2026 | $46.32 | $46.54 | $44.57 | $45.97 | 3.92M |
| 2/24/2026 | $46.51 | $47.13 | $45.86 | $45.90 | 3.72M |
| 2/23/2026 | $46.13 | $46.57 | $44.76 | $46.29 | 6.31M |
| 2/20/2026 | $50.00 | $50.14 | $48.50 | $48.74 | 6.22M |
| 2/19/2026 | $52.05 | $52.22 | $49.58 | $49.78 | 6.78M |
| 2/18/2026 | $50.33 | $51.92 | $50.05 | $51.84 | 8.15M |
| 2/17/2026 | $50.27 | $51.32 | $49.88 | $50.82 | 9.02M |
| 2/13/2026 | $51.35 | $51.87 | $50.39 | $51.56 | 8.74M |
| 2/12/2026 | $50.12 | $52.65 | $50.10 | $51.42 | 13.59M |
| 2/11/2026 | $48.68 | $51.63 | $48.19 | $50.28 | 20.23M |
| 2/10/2026 | $44.17 | $45.79 | $44.06 | $45.75 | 10.33M |
| 2/9/2026 | $44.14 | $44.40 | $43.39 | $44.05 | 6.13M |
| 2/6/2026 | $43.96 | $44.36 | $43.27 | $44.14 | 5.91M |
| 2/5/2026 | $44.13 | $44.28 | $42.58 | $43.17 | 5.17M |
| 2/4/2026 | $41.60 | $44.59 | $41.39 | $44.39 | 6.77M |
| 2/3/2026 | $41.52 | $42.39 | $40.78 | $40.90 | 7.46M |
| 2/2/2026 | $41.17 | $42.30 | $41.01 | $41.96 | 5.37M |
| 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 |