Smurfit Westrock Plc (SW)
NYSE: SW · Real-Time Price · USD
43.32
+0.25 (0.58%)
At close: Jun 6, 2025, 4:00 PM
43.20
-0.12 (-0.28%)
After-hours: Jun 6, 2025, 7:44 PM EDT
Smurfit Westrock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 41.41 | 42.13 | 40.95 | 41.11 | 40.73 | -0.80% | 3,062,326 |
| Apr 14, 2025 | 41.93 | 41.95 | 40.81 | 41.44 | 41.06 | 1.57% | 2,737,664 |
| Apr 11, 2025 | 39.20 | 41.03 | 38.41 | 40.80 | 40.43 | 1.32% | 4,376,934 |
| Apr 10, 2025 | 41.24 | 41.45 | 39.21 | 40.27 | 39.90 | -5.65% | 4,721,141 |
| Apr 9, 2025 | 37.85 | 42.95 | 37.01 | 42.68 | 42.29 | 11.76% | 6,367,293 |
| Apr 8, 2025 | 40.72 | 40.89 | 37.48 | 38.19 | 37.84 | -3.10% | 5,064,728 |
| Apr 7, 2025 | 38.44 | 41.51 | 37.76 | 39.41 | 39.05 | -4.02% | 7,017,433 |
| Apr 4, 2025 | 40.86 | 42.24 | 39.22 | 41.06 | 40.68 | -3.86% | 5,923,497 |
| Apr 3, 2025 | 44.20 | 44.60 | 42.58 | 42.71 | 42.32 | -9.24% | 6,127,756 |
| Apr 2, 2025 | 45.10 | 47.12 | 45.05 | 47.06 | 46.63 | 3.16% | 3,665,618 |
| Apr 1, 2025 | 45.28 | 45.63 | 44.30 | 45.62 | 45.20 | 1.24% | 4,611,674 |
| Mar 31, 2025 | 43.95 | 45.23 | 43.53 | 45.06 | 44.65 | 1.24% | 4,922,614 |
| Mar 28, 2025 | 45.57 | 46.07 | 44.21 | 44.51 | 44.10 | -1.96% | 4,134,893 |
| Mar 27, 2025 | 44.15 | 45.65 | 43.99 | 45.40 | 44.98 | 0.27% | 4,020,789 |