SW - Smurfit WestRock plc
40.58
-0.320 -0.789%
Share volume: 3,285,604
Last Updated: 05-12-2026
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$40.90
-0.32
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $40.96 | $40.96 | $41.27 | $41.27 | $39.92 | $39.92 | $40.58 | $40.58 | 3,285,604 | $3,285,604.00 |
| 05-11-2026 | $41.95 | $41.95 | $41.95 | $41.95 | $40.83 | $40.83 | $40.90 | $40.90 | 3,746,622 | $3,746,622.00 |
| 05-08-2026 | $41.90 | $41.90 | $42.56 | $42.56 | $41.28 | $41.28 | $41.55 | $41.55 | 5,216,204 | $5,216,204.00 |
| 05-07-2026 | $42.15 | $42.15 | $42.71 | $42.71 | $41.57 | $41.57 | $41.63 | $41.63 | 4,722,890 | $4,722,890.00 |
| 05-06-2026 | $41.07 | $41.07 | $42.29 | $42.29 | $40.99 | $40.99 | $41.89 | $41.89 | 6,109,683 | $6,109,683.00 |
| 05-05-2026 | $38.19 | $38.19 | $39.88 | $39.88 | $38.18 | $38.18 | $39.51 | $39.51 | 6,036,616 | $6,036,616.00 |
| 05-04-2026 | $39.27 | $39.27 | $40.05 | $40.05 | $37.95 | $37.95 | $37.97 | $37.97 | 6,912,258 | $6,912,258.00 |
| 05-01-2026 | $38.95 | $38.95 | $40.00 | $40.00 | $38.95 | $38.95 | $39.43 | $39.43 | 6,017,580 | $6,017,580.00 |
| 04-30-2026 | $37.90 | $37.90 | $39.24 | $39.24 | $36.69 | $36.69 | $38.39 | $38.39 | 12,401,126 | $12,401,126.00 |
| 04-29-2026 | $40.53 | $40.53 | $40.77 | $40.77 | $39.53 | $39.53 | $39.68 | $39.68 | 5,306,633 | $5,306,633.00 |