NYSE:SW Stock Quote

Last Price45.40

Change+0.00 (0.00%)

Smurfit WestRock plc Ordinary Shares is a stock that trades on the New York Stock Exchange

Date Range:

2024-12-28 - 2025-03-28

Date	Open	High	Low	Close	Volume	Adjusted Close
3/27/2025	44.15	45.65	43.98	45.40	4,017,726	45.40
3/26/2025	45.25	45.56	44.70	45.28	3,619,792	45.28
3/25/2025	45.30	46.24	44.63	45.57	5,386,491	45.57
3/24/2025	44.52	45.15	44.37	45.02	3,994,545	45.02
3/21/2025	44.98	45.21	44.05	44.21	9,219,694	44.21
3/20/2025	45.79	46.01	45.50	45.71	2,364,039	45.71
3/19/2025	44.85	46.30	44.78	46.00	4,090,313	46.00
3/18/2025	45.10	45.33	44.62	45.07	3,581,466	45.07
3/17/2025	45.13	45.69	45.08	45.24	4,402,941	45.24
3/14/2025	44.09	44.62	43.89	44.27	2,311,529	44.27
3/13/2025	43.97	44.47	43.23	43.43	2,990,504	43.43
3/12/2025	44.85	45.18	44.12	44.25	3,976,404	44.25
3/11/2025	43.76	44.21	42.82	43.56	3,938,809	43.56
3/10/2025	45.49	45.67	43.00	43.19	5,140,766	43.19
3/07/2025	46.78	46.87	45.10	46.53	4,032,590	46.53
3/06/2025	47.26	48.16	46.52	46.74	4,619,157	46.74
3/05/2025	48.70	49.49	48.03	48.29	4,807,394	48.29
3/04/2025	48.94	49.11	46.46	46.69	5,965,108	46.69
3/03/2025	53.05	53.25	49.98	50.10	3,654,797	50.10
2/28/2025	51.06	52.16	50.88	52.07	4,287,724	52.07
2/27/2025	53.62	53.70	51.67	51.69	2,431,767	51.69
2/26/2025	52.70	53.78	52.43	53.52	3,626,083	53.52
2/25/2025	53.90	54.00	52.07	52.99	3,734,658	52.99
2/24/2025	53.96	54.00	52.97	53.85	3,425,659	53.85
2/21/2025	53.61	53.96	53.00	53.16	2,517,009	53.16
2/20/2025	55.13	55.16	53.08	54.10	2,850,237	54.10
2/19/2025	54.70	55.48	54.32	55.32	2,539,690	55.32
2/18/2025	53.80	55.34	53.66	55.30	3,331,624	55.30
2/14/2025	54.32	54.74	53.41	53.65	3,550,495	53.65
2/13/2025	53.31	55.09	53.31	54.65	5,575,534	54.65
2/12/2025	50.96	51.40	49.28	50.93	8,145,158	50.93
2/11/2025	53.05	53.66	52.80	53.64	3,466,999	53.64
2/10/2025	54.56	54.84	53.45	53.53	2,656,656	53.53
2/07/2025	54.43	54.91	53.80	54.00	2,654,413	54.00
2/06/2025	54.44	55.54	54.23	54.86	4,815,806	54.86
2/05/2025	53.71	54.73	52.97	54.54	4,785,550	54.54
2/04/2025	53.56	54.01	51.82	53.85	5,063,605	53.85
2/03/2025	52.36	53.56	51.59	53.52	3,946,525	53.52
1/31/2025	53.55	54.08	52.82	53.09	3,145,405	53.09
1/30/2025	52.50	53.44	51.96	53.26	3,788,890	53.26
1/29/2025	53.21	54.09	53.02	53.56	3,586,690	53.56
1/28/2025	53.40	54.51	53.21	54.34	3,363,073	54.34
1/27/2025	55.72	55.82	54.73	54.88	2,430,385	54.88
1/24/2025	55.61	56.05	55.20	56.02	2,185,594	56.02
1/23/2025	55.54	55.83	54.85	55.27	2,035,523	55.27
1/22/2025	54.82	55.39	54.32	55.35	4,492,178	55.35
1/21/2025	53.80	55.41	53.69	54.99	3,979,528	54.99
1/17/2025	51.89	53.24	51.89	52.96	2,722,620	52.96
1/16/2025	52.38	53.04	51.91	52.22	2,887,521	52.22
1/15/2025	53.30	53.88	52.41	52.95	2,651,386	52.95
1/14/2025	52.53	53.11	52.13	52.93	2,276,270	52.93
1/13/2025	51.77	52.18	51.33	52.16	1,908,063	52.16
1/10/2025	52.09	52.14	51.40	51.77	2,242,332	51.77
1/08/2025	51.05	52.26	50.86	51.93	2,316,513	51.93
1/07/2025	53.04	53.04	51.60	52.11	3,565,359	52.11
1/06/2025	52.70	53.63	52.66	53.35	2,760,381	53.35
1/03/2025	53.79	53.96	52.29	52.30	2,619,327	52.30
1/02/2025	54.11	54.18	52.97	53.60	3,365,965	53.60
12/31/2024	53.62	0.00	53.86	53.86	0	53.86
12/30/2024	54.29	54.35	53.01	53.62	2,442,804	53.62