NYSE : SW
Smurfit Westrock Plc — Price history
Consumer Discretionary · Packaging & Containers · Ireland
Last price 43.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Smurfit Westrock Plc (SW) closed at 43.09 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 42.34 | 43.11 | 41.82 | 43.09 | 5,248,531 | +1.32% |
| 2026-10-29 | 40.51 | 42.58 | 40.51 | 42.53 | 5,530,823 | +5.45% |
| 2026-10-28 | 40.05 | 41.35 | 39.09 | 40.33 | 11,729,261 | -5.20% |
| 2026-10-27 | 42.41 | 42.74 | 41.995 | 42.54 | 4,340,992 | +0.71% |
| 2026-10-26 | 42.4 | 42.42 | 41.32 | 42.24 | 4,950,408 | +0.93% |
| 2026-10-23 | 41.82 | 42.04 | 41.05 | 41.85 | 3,445,958 | -1.37% |
| 2026-10-22 | 40.88 | 42.52 | 40.88 | 42.43 | 5,684,434 | +2.34% |
| 2026-10-21 | 41.38 | 42.18 | 40.79 | 41.46 | 4,380,584 | +0.66% |
| 2026-10-20 | 41.08 | 41.803 | 40 | 41.19 | 5,293,494 | +0.86% |
| 2026-10-19 | 41.49 | 41.98 | 40.83 | 40.84 | 4,593,901 | -0.78% |
| 2026-10-16 | 41.62 | 42.255 | 41.03 | 41.16 | 7,287,187 | -0.19% |
| 2026-10-15 | 41.59 | 42.18 | 40.265 | 41.24 | 5,560,523 | +1.20% |
| 2026-10-14 | 40.83 | 41.205 | 40.38 | 40.75 | 2,775,889 | -1.69% |
| 2026-10-13 | 41.4 | 41.825 | 40.855 | 41.45 | 2,443,680 | +0.93% |
| 2026-10-12 | 40.98 | 41.545 | 40.91 | 41.07 | 2,446,601 | -0.53% |
| 2026-10-09 | 40.89 | 41.56 | 40.7 | 41.29 | 2,494,416 | -0.39% |
| 2026-10-08 | 40.81 | 41.53 | 40.35 | 41.45 | 5,172,450 | +0.39% |
| 2026-10-07 | 41.91 | 41.94 | 41.08 | 41.29 | 3,626,823 | -2.59% |
| 2026-10-06 | 42.32 | 42.88 | 42.215 | 42.39 | 2,736,589 | -0.05% |
| 2026-10-05 | 42.14 | 42.705 | 41.695 | 42.41 | 3,407,718 | -0.31% |
| 2026-10-02 | 43.64 | 43.82 | 42.51 | 42.54 | 3,259,406 | -1.16% |
| 2026-10-01 | 43.67 | 43.67 | 42 | 43.04 | 5,183,997 | -2.40% |
| 2026-09-30 | 44.45 | 44.875 | 44.1 | 44.1 | 5,218,889 | -0.63% |
| 2026-09-29 | 44.83 | 45.09 | 44.14 | 44.38 | 3,300,188 | -1.53% |
| 2026-09-28 | 45.67 | 46.2 | 44.925 | 45.07 | 4,865,820 | -2.89% |
| 2026-09-25 | 46.54 | 46.67 | 45.9 | 46.41 | 3,221,635 | +0.89% |
| 2026-09-24 | 46.28 | 46.675 | 44.93 | 46 | 4,819,231 | -1.05% |
| 2026-09-23 | 46.89 | 47.29 | 46.33 | 46.49 | 4,417,091 | +0.09% |
| 2026-09-22 | 46.31 | 46.69 | 45.65 | 46.45 | 3,373,050 | +2.29% |
| 2026-09-21 | 45.52 | 46.45 | 45.4 | 45.41 | 3,147,420 | +2.44% |
| 2026-09-18 | 45.2 | 45.385 | 44.18 | 44.33 | 8,430,501 | -2.53% |
| 2026-09-17 | 45.47 | 46.04 | 44.889 | 45.48 | 4,497,465 | +2.02% |
| 2026-09-16 | 44.37 | 45.69 | 43.9 | 44.58 | 5,474,017 | +1.99% |
| 2026-09-15 | 44.06 | 44.2 | 43.28 | 43.71 | 5,014,893 | -0.09% |
| 2026-09-14 | 43.65 | 44.165 | 42.87 | 43.75 | 4,040,058 | +1.23% |
| 2026-09-11 | 42.94 | 43.39 | 42.46 | 43.22 | 3,790,030 | +2.39% |
| 2026-09-10 | 41.98 | 42.83 | 41.7 | 42.21 | 2,675,396 | +0.02% |
| 2026-09-09 | 44.19 | 44.19 | 42.19 | 42.2 | 3,150,327 | -4.65% |
| 2026-09-08 | 45.92 | 45.92 | 44.21 | 44.26 | 3,714,018 | -3.43% |
| 2026-09-04 | 45.27 | 46.26 | 44.96 | 45.83 | 2,713,180 | +1.26% |
| 2026-09-03 | 45.7 | 46.015 | 44.41 | 45.26 | 3,014,100 | -0.22% |
| 2026-09-02 | 45.48 | 46.68 | 45.14 | 45.36 | 3,695,214 | -0.15% |
| 2026-09-01 | 46.62 | 46.84 | 45.345 | 45.43 | 8,187,625 | -3.13% |
| 2026-08-31 | 47.35 | 48 | 46.665 | 46.9 | 5,529,458 | -2.88% |
| 2026-08-28 | 49.01 | 49.43 | 47.765 | 48.29 | 3,979,803 | -0.70% |
| 2026-08-27 | 49.08 | 49.55 | 48.59 | 48.63 | 6,381,385 | -1.88% |
| 2026-08-26 | 49.83 | 50.52 | 49.38 | 49.56 | 3,390,741 | +0.26% |
| 2026-08-25 | 49.38 | 49.59 | 48.2 | 49.43 | 3,180,659 | +1.52% |
| 2026-08-24 | 49.59 | 50.15 | 48.66 | 48.69 | 4,692,576 | -1.42% |
| 2026-08-21 | 48.71 | 49.63 | 48.25 | 49.39 | 3,810,056 | +2.49% |
| 2026-08-20 | 47.89 | 49.435 | 47.73 | 48.19 | 5,625,789 | -1.07% |
| 2026-08-19 | 47.69 | 48.77 | 47.205 | 48.71 | 5,406,959 | +2.98% |
| 2026-08-18 | 47.65 | 48.05 | 47.23 | 47.3 | 2,705,415 | -1.07% |
| 2026-08-17 | 49.53 | 49.53 | 47.78 | 47.81 | 3,986,203 | -2.92% |
| 2026-08-14 | 49.57 | 49.66 | 49 | 49.25 | 4,917,724 | -0.64% |
| 2026-08-13 | 49.66 | 50.19 | 49.28 | 50.02 | 4,194,741 | +1.56% |
| 2026-08-12 | 49.81 | 49.93 | 48.25 | 49.25 | 3,332,143 | -0.74% |
| 2026-08-11 | 48.02 | 49.69 | 47.16 | 49.62 | 6,415,935 | +4.26% |
| 2026-08-10 | 47.84 | 47.91 | 47.23 | 47.59 | 3,449,551 | -1.43% |
| 2026-08-07 | 47.1 | 48.31 | 46.655 | 48.28 | 3,365,272 | +2.88% |
| 2026-08-06 | 48 | 48.11 | 46.71 | 46.93 | 3,867,191 | -3.18% |
| 2026-08-05 | 48.48 | 48.83 | 47.95 | 48.47 | 4,210,268 | -0.10% |
| 2026-08-04 | 47.35 | 48.64 | 46.82 | 48.52 | 4,433,386 | +3.50% |
| 2026-08-03 | 46.76 | 47.15 | 45.565 | 46.88 | 4,543,220 | +1.98% |
| 2026-07-31 | 47.51 | 48.31 | 45.29 | 45.97 | 6,943,877 | -3.26% |
| 2026-07-30 | 48.37 | 48.38 | 46.84 | 47.52 | 4,703,077 | -1.53% |
| 2026-07-29 | 47.46 | 48.67 | 46.875 | 48.26 | 6,065,779 | -5.00% |
| 2026-07-28 | 51 | 51.99 | 50.58 | 50.8 | 9,513,706 | +1.42% |
| 2026-07-27 | 49.36 | 50.115 | 48.22 | 50.09 | 8,429,935 | +3.15% |
| 2026-07-24 | 43.55 | 48.7 | 43.55 | 48.56 | 8,935,958 | +11.10% |
| 2026-07-23 | 43.99 | 44.71 | 43.08 | 43.71 | 4,229,685 | -1.80% |
| 2026-07-22 | 43.14 | 44.66 | 42.81 | 44.51 | 4,038,534 | +3.37% |
| 2026-07-21 | 44.09 | 44.295 | 42.42 | 43.06 | 3,595,335 | -0.18% |
| 2026-07-20 | 44.72 | 44.81 | 43.08 | 43.14 | 4,789,234 | -2.62% |
| 2026-07-17 | 44.8 | 45.68 | 43.915 | 44.3 | 4,809,867 | -1.05% |
| 2026-07-16 | 43.57 | 44.89 | 43.52 | 44.77 | 4,123,210 | +2.71% |
| 2026-07-15 | 43.53 | 44.32 | 43.185 | 43.59 | 3,710,337 | +1.58% |
| 2026-07-14 | 43.8 | 43.82 | 42.88 | 42.91 | 3,844,906 | -0.55% |
| 2026-07-13 | 44.23 | 44.67 | 42.85 | 43.15 | 4,465,136 | -2.44% |
| 2026-07-10 | 43.78 | 44.78 | 43.74 | 44.23 | 4,140,150 | +2.88% |
| 2026-07-09 | 42.9 | 43.51 | 42.75 | 42.99 | 4,938,985 | +2.16% |
| 2026-07-08 | 44.27 | 44.27 | 41.135 | 42.08 | 7,636,675 | -6.49% |
| 2026-07-07 | 45.67 | 45.92 | 44.45 | 45 | 6,501,204 | -1.40% |
| 2026-07-06 | 45.77 | 46 | 45.03 | 45.64 | 6,849,701 | -0.63% |
| 2026-07-02 | 46.45 | 46.45 | 44.65 | 45.93 | 4,947,712 | -0.35% |
| 2026-07-01 | 45.95 | 46.6 | 45.64 | 46.09 | 3,942,304 | -0.37% |
| 2026-06-30 | 45.86 | 46.54 | 43.69 | 46.26 | 6,766,986 | +0.19% |
| 2026-06-29 | 46.78 | 46.78 | 44.6 | 46.17 | 6,737,347 | -1.72% |
| 2026-06-26 | 46.3 | 47.1 | 45.64 | 46.98 | 8,561,326 | +0.30% |
| 2026-06-25 | 46.97 | 47.861 | 46.23 | 46.84 | 8,959,019 | +0.60% |
| 2026-06-24 | 44.69 | 46.72 | 44.69 | 46.56 | 9,239,587 | +4.96% |
| 2026-06-23 | 44.91 | 45.67 | 44.36 | 44.36 | 5,039,289 | -2.27% |
| 2026-06-22 | 44.01 | 45.5 | 44 | 45.39 | 6,315,711 | +2.69% |
| 2026-06-18 | 43.57 | 45.235 | 43.33 | 44.2 | 9,449,094 | +1.80% |
| 2026-06-17 | 44.04 | 45.055 | 43.38 | 43.42 | 5,610,459 | -1.43% |
| 2026-06-16 | 44.63 | 44.95 | 43.805 | 44.05 | 3,774,267 | -1.03% |
| 2026-06-15 | 44.68 | 45.575 | 44.49 | 44.51 | 7,661,851 | +2.75% |
| 2026-06-12 | 43.33 | 43.62 | 41.855 | 43.32 | 5,863,204 | +1.48% |
| 2026-06-11 | 38.635 | 42.73 | 38.63 | 42.69 | 9,021,043 | +9.60% |
| 2026-06-10 | 41.06 | 41.15 | 38.16 | 38.95 | 6,930,272 | -5.83% |
| 2026-06-09 | 41.31 | 41.56 | 39.95 | 41.36 | 8,820,445 | +2.13% |
| 2026-06-08 | 41.04 | 41.67 | 40.475 | 40.5 | 5,012,717 | -1.89% |
| 2026-06-05 | 41.65 | 42.39 | 41.14 | 41.28 | 3,693,954 | -2.37% |
| 2026-06-04 | 42.73 | 43.22 | 42.1 | 42.28 | 3,887,388 | +0.38% |
| 2026-06-03 | 41.89 | 42.515 | 41.505 | 42.12 | 3,599,156 | -0.28% |
| 2026-06-02 | 41.2 | 42.775 | 41.05 | 42.24 | 3,607,902 | +2.40% |
| 2026-06-01 | 40.13 | 41.65 | 39.73 | 41.25 | 5,619,062 | +0.24% |
| 2026-05-29 | 40.56 | 42.215 | 40.19 | 41.15 | 7,041,950 | +0.32% |
| 2026-05-28 | 39.62 | 41.15 | 39.06 | 41.02 | 4,778,825 | +2.86% |
| 2026-05-27 | 39.53 | 40.175 | 39.445 | 39.88 | 5,688,105 | +1.74% |
| 2026-05-26 | 38.53 | 39.27 | 38.5 | 39.2 | 4,554,657 | +3.02% |
| 2026-05-22 | 38.1 | 38.18 | 37.2 | 38.05 | 3,885,997 | +0.82% |
| 2026-05-21 | 36.4 | 37.879 | 36.215 | 37.74 | 3,795,902 | +1.64% |
| 2026-05-20 | 36.03 | 37.31 | 35.53 | 37.13 | 5,399,782 | +4.24% |
| 2026-05-19 | 36.81 | 36.86 | 35.595 | 35.62 | 4,728,941 | -4.63% |
| 2026-05-18 | 37.72 | 38.29 | 37.25 | 37.35 | 3,910,472 | -0.35% |
| 2026-05-15 | 38.97 | 39.19 | 37.335 | 37.48 | 3,793,454 | -5.22% |
| 2026-05-14 | 40.85 | 41.01 | 39.945 | 40.02 | 3,501,773 | -1.04% |
| 2026-05-13 | 40.73 | 41.19 | 40.375 | 40.44 | 3,125,027 | -0.34% |
| 2026-05-12 | 40.96 | 41.265 | 39.92 | 40.58 | 3,352,735 | -0.78% |