Smurfit WestRock plc Ordinary Shares (SW)

Last Price42.98

Change+0.68 (1.61%)

NYSE · Last Trade: Jan 11th, 6:15 PM EST

Historical Prices For Smurfit WestRock plc Ordinary Shares (SW)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	41.70	43.10	41.54	42.98	4,529,124	42.98
1/08/2026	40.03	43.28	39.62	42.30	9,156,765	42.30
1/07/2026	41.07	41.42	39.45	39.64	5,584,496	39.64
1/06/2026	39.95	41.31	39.70	40.95	5,145,949	40.95
1/05/2026	39.32	40.52	39.23	40.07	5,567,286	40.07
1/02/2026	38.84	39.77	38.55	39.60	4,506,789	39.60
12/31/2025	38.78	38.91	38.52	38.67	3,484,388	38.67
12/30/2025	38.64	38.92	38.60	38.84	2,354,541	38.84
12/29/2025	38.69	38.79	38.35	38.68	3,555,048	38.68
12/26/2025	38.32	38.78	38.16	38.74	2,171,504	38.74
12/24/2025	38.23	38.35	37.69	38.13	1,125,173	38.13
12/23/2025	38.35	38.35	37.53	38.24	2,999,773	38.24
12/22/2025	38.20	38.25	37.67	38.09	5,032,640	38.09
12/19/2025	38.38	38.63	38.09	38.11	10,373,912	38.11
12/18/2025	38.10	38.80	37.73	38.62	5,423,124	38.62
12/17/2025	37.43	38.32	37.38	38.02	5,476,589	38.02
12/16/2025	37.61	37.78	37.30	37.69	6,362,489	37.69
12/15/2025	37.52	37.62	37.01	37.54	4,952,473	37.54
12/12/2025	38.50	38.54	37.05	37.19	4,719,437	37.19
12/11/2025	37.68	38.44	37.54	38.01	6,751,756	38.01
12/10/2025	35.52	37.20	35.48	37.17	4,339,426	37.17
12/09/2025	35.55	36.03	35.04	35.31	3,256,245	35.31
12/08/2025	36.15	36.28	35.78	36.06	5,684,470	36.06
12/05/2025	36.37	36.59	35.99	36.04	5,562,991	36.04
12/04/2025	35.98	37.08	35.93	36.45	6,357,228	36.45
12/03/2025	34.77	36.18	34.61	36.12	7,070,315	36.12
12/02/2025	35.41	35.43	34.21	34.45	5,488,004	34.45
12/01/2025	35.61	35.96	35.05	35.65	6,076,827	35.65
11/28/2025	36.00	36.09	35.63	35.69	2,662,932	35.69
11/26/2025	34.87	35.87	34.83	35.78	3,750,570	35.78
11/25/2025	34.17	35.03	34.11	34.96	5,106,857	34.96
11/24/2025	33.46	33.93	33.35	33.71	5,672,012	33.71
11/21/2025	32.96	34.18	32.92	33.78	5,968,903	33.78
11/20/2025	33.84	34.02	32.73	32.79	5,284,754	32.79
11/19/2025	34.00	34.02	33.19	33.67	6,251,386	33.67
11/18/2025	33.91	34.51	33.59	33.82	6,320,999	33.82
11/17/2025	34.21	34.36	33.67	33.92	4,563,919	33.92
11/14/2025	34.41	34.54	33.71	34.29	4,507,269	34.29
11/13/2025	35.49	35.78	34.90	35.08	4,891,833	35.08
11/12/2025	35.92	36.35	35.37	35.38	4,473,940	35.38
11/11/2025	36.01	36.47	35.67	35.84	7,860,823	35.84
11/10/2025	36.03	36.06	35.13	35.50	4,847,536	35.50
11/07/2025	35.15	35.82	35.00	35.81	4,821,511	35.81
11/06/2025	35.83	36.03	35.23	35.72	4,795,110	35.72
11/05/2025	36.44	36.60	35.48	36.05	5,812,475	36.05
11/04/2025	35.93	36.96	35.92	36.31	6,910,857	36.31
11/03/2025	36.70	37.09	35.96	36.57	7,809,660	36.57
10/31/2025	35.68	37.07	35.21	36.92	7,649,491	36.92
10/30/2025	37.42	37.58	35.87	36.04	10,299,882	36.04
10/29/2025	41.46	41.56	37.71	37.84	19,642,266	37.84
10/28/2025	43.28	43.28	42.66	43.09	3,127,369	43.09
10/27/2025	43.12	43.57	42.86	43.40	2,431,377	43.40
10/24/2025	43.54	43.54	42.88	43.07	2,200,001	43.07
10/23/2025	42.51	43.24	42.37	43.02	3,026,231	43.02
10/22/2025	42.45	43.27	42.44	42.66	2,678,111	42.66
10/21/2025	42.26	42.80	41.93	42.51	4,288,464	42.51
10/20/2025	41.74	42.32	41.70	42.23	3,270,727	42.23
10/17/2025	41.26	42.05	41.25	41.40	4,264,742	41.40
10/16/2025	42.00	42.01	41.19	41.32	3,430,728	41.32
10/15/2025	42.46	42.46	41.24	41.76	3,155,035	41.76
10/14/2025	41.16	42.81	41.13	42.23	3,901,846	42.23
10/13/2025	41.27	41.70	40.93	41.53	3,731,530	41.53