Smurfit WestRock plc Ordinary Shares (SW)

Last Price45.19

Change-0.01 (-0.02%)

NYSE · Last Trade: Mar 4th, 5:44 PM EST

Historical Prices For Smurfit WestRock plc Ordinary Shares (SW)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	44.86	45.61	44.66	45.19	4,557,648	45.19
3/03/2026	44.80	45.45	44.21	45.20	5,099,154	45.20
3/02/2026	45.86	47.03	45.33	46.82	5,573,486	46.82
2/27/2026	45.97	47.10	45.50	47.01	7,948,957	47.01
2/26/2026	45.78	46.73	44.46	46.47	5,327,472	46.47
2/25/2026	46.32	46.53	44.57	45.97	3,923,901	45.97
2/24/2026	46.51	47.13	45.86	45.90	3,717,859	45.90
2/23/2026	46.13	46.57	44.76	46.29	6,307,385	46.29
2/20/2026	50.00	50.14	48.50	48.74	6,219,692	48.74
2/19/2026	52.05	52.22	49.58	49.78	6,781,769	49.78
2/18/2026	50.33	51.92	50.05	51.84	8,146,054	51.84
2/17/2026	50.27	51.32	49.88	50.82	9,015,684	50.82
2/13/2026	51.35	51.87	50.39	51.56	8,736,980	51.11
2/12/2026	50.12	52.65	50.09	51.42	13,589,545	50.97
2/11/2026	48.67	51.63	48.19	50.28	20,191,194	49.84
2/10/2026	44.17	45.79	44.06	45.75	10,326,722	45.35
2/09/2026	44.14	44.40	43.39	44.05	6,131,493	43.66
2/06/2026	43.96	44.36	43.27	44.14	5,905,521	43.75
2/05/2026	44.13	44.28	42.58	43.17	5,184,208	42.79
2/04/2026	41.60	44.59	41.39	44.39	6,771,098	44.00
2/03/2026	41.52	42.39	40.78	40.90	7,460,537	40.54
2/02/2026	41.17	42.30	41.01	41.96	5,369,187	41.59
1/30/2026	41.71	41.80	40.69	41.63	5,454,596	41.27
1/29/2026	43.33	43.51	41.22	42.12	7,174,430	41.75
1/28/2026	42.97	43.34	41.82	42.41	3,960,977	42.04
1/27/2026	43.26	43.49	42.85	42.96	3,836,732	42.58
1/26/2026	44.13	44.61	43.37	43.38	5,681,783	43.00
1/23/2026	41.37	43.84	41.08	43.80	10,768,010	43.42
1/22/2026	42.25	42.45	41.71	41.78	3,601,980	41.41
1/21/2026	41.49	42.23	41.11	41.93	5,265,078	41.56
1/20/2026	41.28	42.11	40.43	40.95	6,256,321	40.59
1/16/2026	43.13	43.21	42.33	42.71	4,286,026	42.34
1/15/2026	42.42	43.66	42.42	43.33	4,089,707	42.95
1/14/2026	42.95	43.24	42.40	42.74	3,774,893	42.37
1/13/2026	42.90	43.00	42.29	42.68	4,208,710	42.31
1/12/2026	42.66	43.22	41.92	42.94	4,893,972	42.56
1/09/2026	41.70	43.10	41.54	42.98	4,529,124	42.60
1/08/2026	40.03	43.28	39.62	42.30	9,156,765	41.93
1/07/2026	41.07	41.42	39.45	39.64	5,584,496	39.29
1/06/2026	39.95	41.31	39.70	40.95	5,145,949	40.59
1/05/2026	39.32	40.52	39.23	40.07	5,567,286	39.72
1/02/2026	38.84	39.77	38.55	39.60	4,506,789	39.25
12/31/2025	38.78	38.91	38.52	38.67	3,484,388	38.33
12/30/2025	38.64	38.92	38.60	38.84	2,354,541	38.50
12/29/2025	38.69	38.79	38.35	38.68	3,555,048	38.34
12/26/2025	38.32	38.78	38.16	38.74	2,171,504	38.40
12/24/2025	38.23	38.35	37.69	38.13	1,125,173	37.80
12/23/2025	38.35	38.35	37.53	38.24	2,999,773	37.90
12/22/2025	38.20	38.25	37.67	38.09	5,032,640	37.76
12/19/2025	38.38	38.63	38.09	38.11	10,373,912	37.78
12/18/2025	38.10	38.80	37.73	38.62	5,586,124	38.28
12/17/2025	37.43	38.32	37.38	38.02	5,476,589	37.69
12/16/2025	37.61	37.78	37.30	37.69	6,362,489	37.36
12/15/2025	37.52	37.62	37.01	37.54	4,952,473	37.21
12/12/2025	38.50	38.54	37.05	37.19	4,719,437	36.86
12/11/2025	37.68	38.44	37.54	38.01	6,751,756	37.68
12/10/2025	35.52	37.20	35.48	37.17	4,339,426	36.84
12/09/2025	35.55	36.03	35.04	35.31	3,256,245	35.00
12/08/2025	36.15	36.28	35.78	36.06	5,684,470	35.74
12/05/2025	36.37	36.59	35.99	36.04	5,562,991	35.72