SW - Smurfit Westrock plc
42.24
1.040 2.462%
Share volume: 8,233,396
Last Updated: 04-17-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$41.20
1.04
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $42.42 | $42.42 | $43.45 | $43.45 | $42.10 | $42.10 | $42.24 | $42.24 | 8,233,396 | $8,210,489.00 |
| 04-16-2026 | $41.56 | $41.56 | $41.91 | $41.91 | $41.01 | $41.01 | $41.20 | $41.20 | 5,351,415 | $5,351,415.00 |
| 04-15-2026 | $42.11 | $42.11 | $42.11 | $42.11 | $40.95 | $40.95 | $41.40 | $41.40 | 5,214,534 | $5,214,534.00 |
| 04-14-2026 | $42.36 | $42.36 | $42.44 | $42.44 | $41.79 | $41.79 | $42.10 | $42.10 | 3,323,983 | $3,323,983.00 |
| 04-13-2026 | $41.51 | $41.51 | $42.16 | $42.16 | $41.00 | $41.00 | $42.11 | $42.11 | 3,220,082 | $3,220,082.00 |
| 04-10-2026 | $42.91 | $42.91 | $43.11 | $43.11 | $41.97 | $41.97 | $42.06 | $42.06 | 3,119,463 | $3,119,463.00 |
| 04-09-2026 | $41.66 | $41.66 | $42.43 | $42.43 | $41.19 | $41.19 | $42.14 | $42.14 | 3,302,142 | $3,302,142.00 |
| 04-08-2026 | $41.90 | $41.90 | $42.50 | $42.50 | $41.85 | $41.85 | $42.28 | $42.28 | 4,891,214 | $4,891,214.00 |
| 04-07-2026 | $39.83 | $39.83 | $39.83 | $39.83 | $38.80 | $38.80 | $39.23 | $39.23 | 4,277,715 | $4,277,715.00 |
| 04-06-2026 | $39.10 | $39.10 | $40.16 | $40.16 | $39.00 | $39.00 | $40.11 | $40.11 | 2,828,269 | $2,828,269.00 |