Smurfit WestRock plc Ordinary Shares (SW)
46.90
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 8:05 AM EDT
Historical Prices For Smurfit WestRock plc Ordinary Shares (SW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 47.35 | 48.00 | 46.66 | 46.90 | 5,536,778 | 46.90 |
| 8/28/2026 | 49.01 | 49.43 | 47.77 | 48.29 | 3,979,805 | 48.29 |
| 8/27/2026 | 49.08 | 49.55 | 48.59 | 48.63 | 6,381,386 | 48.63 |
| 8/26/2026 | 49.83 | 50.52 | 49.38 | 49.56 | 3,390,741 | 49.56 |
| 8/25/2026 | 49.38 | 49.59 | 48.20 | 49.43 | 3,180,651 | 49.43 |
| 8/24/2026 | 49.59 | 50.15 | 48.66 | 48.69 | 4,692,556 | 48.69 |
| 8/21/2026 | 48.71 | 49.63 | 48.25 | 49.39 | 3,810,063 | 49.39 |
| 8/20/2026 | 47.89 | 49.44 | 47.73 | 48.19 | 5,625,767 | 48.19 |
| 8/19/2026 | 47.69 | 48.77 | 47.20 | 48.71 | 5,406,954 | 48.71 |
| 8/18/2026 | 47.65 | 48.05 | 47.23 | 47.30 | 2,705,409 | 47.30 |
| 8/17/2026 | 49.53 | 49.53 | 47.78 | 47.81 | 3,986,206 | 47.81 |
| 8/14/2026 | 49.57 | 49.66 | 49.00 | 49.25 | 4,917,725 | 49.25 |
| 8/13/2026 | 49.66 | 50.19 | 49.28 | 50.02 | 4,194,799 | 49.57 |
| 8/12/2026 | 49.81 | 49.93 | 48.25 | 49.25 | 3,372,364 | 48.80 |
| 8/11/2026 | 48.02 | 49.69 | 47.16 | 49.62 | 6,414,252 | 49.17 |
| 8/10/2026 | 47.84 | 47.91 | 47.23 | 47.59 | 3,449,550 | 47.16 |
| 8/07/2026 | 47.10 | 48.31 | 46.66 | 48.28 | 3,406,274 | 47.84 |
| 8/06/2026 | 48.00 | 48.11 | 46.71 | 46.93 | 3,867,190 | 46.51 |
| 8/05/2026 | 48.48 | 48.83 | 47.95 | 48.47 | 4,209,922 | 48.03 |
| 8/04/2026 | 47.35 | 48.64 | 46.82 | 48.52 | 4,432,778 | 48.08 |
| 8/03/2026 | 46.76 | 47.15 | 45.56 | 46.88 | 4,528,204 | 46.46 |
| 7/31/2026 | 47.51 | 48.31 | 45.29 | 45.97 | 6,943,879 | 45.55 |
| 7/30/2026 | 48.37 | 48.38 | 46.84 | 47.52 | 4,703,076 | 47.09 |
| 7/29/2026 | 47.46 | 48.67 | 46.88 | 48.26 | 6,066,123 | 47.82 |
| 7/28/2026 | 51.00 | 51.99 | 50.58 | 50.80 | 9,513,684 | 50.34 |
| 7/27/2026 | 49.36 | 50.12 | 48.22 | 50.09 | 8,429,925 | 49.64 |
| 7/24/2026 | 43.55 | 48.70 | 43.55 | 48.56 | 8,935,959 | 48.12 |
| 7/23/2026 | 43.99 | 44.71 | 43.08 | 43.71 | 4,229,761 | 43.31 |
| 7/22/2026 | 43.14 | 44.66 | 42.81 | 44.51 | 4,037,276 | 44.11 |
| 7/21/2026 | 44.09 | 44.30 | 42.42 | 43.06 | 3,594,580 | 42.67 |
| 7/20/2026 | 44.72 | 44.81 | 43.08 | 43.14 | 4,789,031 | 42.75 |
| 7/17/2026 | 44.80 | 45.68 | 43.91 | 44.30 | 4,809,923 | 43.90 |
| 7/16/2026 | 43.57 | 44.89 | 43.52 | 44.77 | 4,123,208 | 44.37 |
| 7/15/2026 | 43.53 | 44.32 | 43.19 | 43.59 | 3,702,877 | 43.20 |
| 7/14/2026 | 43.80 | 43.82 | 42.88 | 42.91 | 3,801,152 | 42.52 |
| 7/13/2026 | 44.23 | 44.67 | 42.85 | 43.15 | 4,881,556 | 42.76 |
| 7/10/2026 | 43.78 | 44.78 | 43.74 | 44.23 | 4,140,150 | 43.83 |
| 7/09/2026 | 42.90 | 43.51 | 42.75 | 42.99 | 4,938,985 | 42.60 |
| 7/08/2026 | 44.27 | 44.27 | 41.13 | 42.08 | 7,636,650 | 41.70 |
| 7/07/2026 | 45.67 | 45.92 | 44.45 | 45.00 | 6,483,151 | 44.59 |
| 7/06/2026 | 45.77 | 46.00 | 45.03 | 45.64 | 6,837,489 | 45.23 |
| 7/02/2026 | 46.45 | 46.45 | 44.65 | 45.93 | 4,948,229 | 45.52 |
| 7/01/2026 | 45.95 | 46.60 | 45.64 | 46.09 | 3,942,301 | 45.67 |
| 6/30/2026 | 45.86 | 46.54 | 43.69 | 46.26 | 6,766,987 | 45.84 |
| 6/29/2026 | 46.78 | 46.78 | 44.60 | 46.17 | 6,735,916 | 45.75 |
| 6/26/2026 | 46.30 | 47.10 | 45.64 | 46.98 | 8,561,343 | 46.56 |
| 6/25/2026 | 46.97 | 47.86 | 46.23 | 46.84 | 8,959,017 | 46.42 |
| 6/24/2026 | 44.69 | 46.72 | 44.69 | 46.56 | 9,225,987 | 46.14 |
| 6/23/2026 | 44.91 | 45.67 | 44.36 | 44.36 | 5,785,156 | 43.96 |
| 6/22/2026 | 44.01 | 45.50 | 44.00 | 45.39 | 6,328,825 | 44.98 |
| 6/18/2026 | 43.57 | 45.23 | 43.33 | 44.20 | 9,449,104 | 43.80 |
| 6/17/2026 | 44.04 | 45.05 | 43.38 | 43.42 | 5,607,018 | 43.03 |
| 6/16/2026 | 44.63 | 44.95 | 43.80 | 44.05 | 3,774,267 | 43.65 |
| 6/15/2026 | 44.68 | 45.58 | 44.49 | 44.51 | 7,652,095 | 44.11 |
| 6/12/2026 | 43.33 | 43.62 | 41.85 | 43.32 | 5,863,207 | 42.93 |
| 6/11/2026 | 38.63 | 42.73 | 38.63 | 42.69 | 9,019,230 | 42.30 |
| 6/10/2026 | 41.06 | 41.15 | 38.16 | 38.95 | 6,914,754 | 38.60 |
| 6/09/2026 | 41.31 | 41.56 | 39.95 | 41.36 | 8,819,630 | 40.99 |
| 6/08/2026 | 41.04 | 41.67 | 40.48 | 40.50 | 5,072,716 | 40.13 |
| 6/05/2026 | 41.65 | 42.39 | 41.14 | 41.28 | 3,693,988 | 40.91 |
| 6/04/2026 | 42.73 | 43.22 | 42.10 | 42.28 | 3,887,382 | 41.90 |
| 6/03/2026 | 41.89 | 42.52 | 41.51 | 42.12 | 3,583,717 | 41.74 |
| 6/02/2026 | 41.20 | 42.77 | 41.05 | 42.24 | 3,607,568 | 41.86 |
| 6/01/2026 | 40.13 | 41.65 | 39.73 | 41.25 | 5,619,020 | 40.88 |