SW - Smurfit Westrock plc
45.2
-1.620 -3.584%
Share volume: 4,956,689
Last Updated: 03-03-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$46.82
-1.62
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $44.80 | $44.80 | $45.45 | $45.45 | $44.21 | $44.21 | $45.20 | $45.20 | 4,956,689 | $4,956,689.00 |
| 03-02-2026 | $45.86 | $45.86 | $47.03 | $47.03 | $45.33 | $45.33 | $46.82 | $46.82 | 5,573,509 | $5,573,509.00 |
| 02-27-2026 | $45.97 | $45.97 | $47.10 | $47.10 | $45.50 | $45.50 | $47.01 | $47.01 | 7,948,952 | $7,948,952.00 |
| 02-26-2026 | $45.78 | $45.78 | $46.73 | $46.73 | $44.46 | $44.46 | $46.47 | $46.47 | 5,314,420 | $5,314,420.00 |
| 02-25-2026 | $46.32 | $46.32 | $46.54 | $46.54 | $44.57 | $44.57 | $45.97 | $45.97 | 3,923,900 | $3,923,900.00 |
| 02-24-2026 | $46.51 | $46.51 | $47.13 | $47.13 | $45.86 | $45.86 | $45.90 | $45.90 | 3,717,869 | $3,717,869.00 |
| 02-23-2026 | $46.13 | $46.13 | $46.57 | $46.57 | $44.76 | $44.76 | $46.29 | $46.29 | 6,307,386 | $6,307,386.00 |
| 02-20-2026 | $50.00 | $50.00 | $50.14 | $50.14 | $48.50 | $48.50 | $48.74 | $48.74 | 6,219,689 | $6,219,689.00 |
| 02-19-2026 | $52.05 | $52.05 | $52.22 | $52.22 | $49.58 | $49.58 | $49.78 | $49.78 | 6,781,804 | $6,781,804.00 |
| 02-18-2026 | $50.33 | $50.33 | $51.92 | $51.92 | $50.05 | $50.05 | $51.84 | $51.84 | 8,146,037 | $8,146,037.00 |