SW - Smurfit WestRock plc
39.96
-0.560 -1.401%
Share volume: 4,488,171
Last Updated: 04-24-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$40.52
-0.56
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $40.25 | $40.25 | $40.42 | $40.42 | $39.55 | $39.55 | $39.96 | $39.96 | 4,488,171 | $4,446,352.00 |
| 04-23-2026 | $40.00 | $40.00 | $41.19 | $41.19 | $39.87 | $39.87 | $40.52 | $40.52 | 4,733,390 | $4,733,390.00 |
| 04-22-2026 | $41.45 | $41.45 | $41.54 | $41.54 | $39.37 | $39.37 | $39.69 | $39.69 | 5,159,729 | $5,159,729.00 |
| 04-21-2026 | $42.79 | $42.79 | $43.03 | $43.03 | $41.17 | $41.17 | $41.22 | $41.22 | 3,628,949 | $3,628,949.00 |
| 04-20-2026 | $42.60 | $42.60 | $42.98 | $42.98 | $42.28 | $42.28 | $42.70 | $42.70 | 4,085,480 | $4,085,480.00 |
| 04-17-2026 | $42.42 | $42.42 | $43.45 | $43.45 | $42.10 | $42.10 | $42.24 | $42.24 | 8,233,396 | $8,233,396.00 |
| 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 |