Smurfit WestRock plc (SW) Historical Stock Data

38.02 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SW is up 0.08% a day on average. There have been 13 days where Smurfit WestRock plc closed green and 17 days where SW closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	37.43	38.02	↑$0.59 (1.58%)	37.38	38.32	3.96M
2025-12-16	37.61	37.69	↑$0.08 (0.21%)	37.30	37.78	4.59M
2025-12-15	37.52	37.54	↑$0.02 (0.05%)	37.01	37.62	4.59M
2025-12-12	38.50	37.19	↓$1.31 (-3.40%)	37.05	38.54	3.69M
2025-12-11	37.68	38.01	↑$0.33 (0.88%)	37.54	38.44	6.73M
2025-12-10	35.52	37.17	↑$1.65 (4.65%)	35.48	37.20	4.34M
2025-12-09	35.55	35.31	↓$0.24 (-0.68%)	35.04	36.03	3.26M
2025-12-08	36.15	36.06	↓$0.09 (-0.25%)	35.78	36.28	4.61M
2025-12-05	36.37	36.04	↓$0.33 (-0.91%)	35.99	36.58	4.75M
2025-12-04	35.98	36.45	↑$0.47 (1.31%)	35.95	37.08	6.36M
2025-12-03	34.77	36.12	↑$1.35 (3.88%)	34.62	36.18	5.96M
2025-12-02	35.41	34.45	↓$0.96 (-2.71%)	34.21	35.43	3.86M
2025-12-01	35.61	35.65	↑$0.04 (0.11%)	35.05	35.96	5.18M
2025-11-28	36.00	35.69	↓$0.31 (-0.86%)	35.63	36.09	2.63M
2025-11-26	34.87	35.78	↑$0.91 (2.61%)	34.83	35.87	2.86M
2025-11-25	34.17	34.96	↑$0.79 (2.31%)	34.11	35.03	3.21M
2025-11-24	33.46	33.71	↑$0.25 (0.75%)	33.35	33.93	3.64M
2025-11-21	32.96	33.78	↑$0.82 (2.49%)	32.92	34.18	4.79M
2025-11-20	33.84	32.79	↓$1.05 (-3.10%)	32.73	34.02	5.28M
2025-11-19	34.00	33.67	↓$0.33 (-0.97%)	33.19	34.03	6.25M
2025-11-18	33.91	33.82	↓$0.09 (-0.27%)	33.60	34.50	3.49M
2025-11-17	34.21	33.92	↓$0.29 (-0.85%)	33.68	34.35	3.55M
2025-11-14	34.41	34.29	↓$0.12 (-0.35%)	33.71	34.54	3.84M
2025-11-13	35.50	35.08	↓$0.41 (-1.17%)	34.90	35.78	3.89M
2025-11-12	35.92	35.38	↓$0.54 (-1.50%)	35.37	36.35	4.47M
2025-11-11	36.01	35.84	↓$0.17 (-0.47%)	35.68	36.46	3.57M
2025-11-10	36.03	35.50	↓$0.53 (-1.47%)	35.13	36.03	3.76M
2025-11-07	35.15	35.81	↑$0.66 (1.88%)	35.00	35.82	3.82M
2025-11-06	35.83	35.72	↓$0.11 (-0.31%)	35.23	36.04	4.80M
2025-11-05	36.44	36.05	↓$0.39 (-1.07%)	35.48	36.60	4.53M