SW - Smurfit WestRock plc
42.09
-0.760 -1.806%
Share volume: 8,727,379
Last Updated: 03-09-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$42.85
-0.76
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $42.01 | $42.01 | $42.88 | $42.88 | $40.13 | $40.13 | $42.09 | $42.09 | 8,727,379 | $8,727,379.00 |
| 03-06-2026 | $43.93 | $43.93 | $44.00 | $44.00 | $42.50 | $42.50 | $42.85 | $42.85 | 7,448,194 | $7,448,194.00 |
| 03-05-2026 | $45.00 | $45.00 | $45.41 | $45.41 | $43.97 | $43.97 | $44.59 | $44.59 | 6,844,338 | $6,844,338.00 |
| 03-04-2026 | $44.86 | $44.86 | $45.61 | $45.61 | $44.66 | $44.66 | $45.19 | $45.19 | 4,559,223 | $4,559,223.00 |
| 03-03-2026 | $44.80 | $44.80 | $45.45 | $45.45 | $44.21 | $44.21 | $45.20 | $45.20 | 5,099,156 | $5,099,156.00 |
| 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 |