Smurfit Westrock (SW)
NYSE: SW
· Real-Time Price · USD
43.73
-1.39 (-3.08%)
At close: Aug 14, 2025, 3:59 PM
43.15
-1.32%
Pre-market: Aug 15, 2025, 06:18 AM EDT
SW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 44.77 | 44.82 | 43.62 | 43.72 | 43.72 | -3.10% | 2,929,512 |
| Aug 13, 2025 | 44.30 | 45.16 | 44.00 | 45.12 | 45.12 | 1.92% | 2,389,700 |
| Aug 12, 2025 | 43.36 | 44.37 | 43.16 | 44.27 | 44.27 | 1.96% | 6,080,606 |
| Aug 11, 2025 | 43.70 | 43.88 | 43.03 | 43.42 | 43.42 | -0.48% | 2,339,216 |
| Aug 8, 2025 | 43.89 | 44.01 | 43.26 | 43.63 | 43.63 | -0.39% | 2,797,300 |
| Aug 7, 2025 | 43.57 | 43.92 | 43.11 | 43.80 | 43.80 | 2.74% | 3,364,000 |
| Aug 6, 2025 | 43.76 | 43.84 | 42.60 | 42.63 | 42.63 | -3.49% | 4,820,131 |
| Aug 5, 2025 | 44.15 | 44.34 | 43.63 | 44.17 | 44.17 | 0.25% | 3,325,046 |
| Aug 4, 2025 | 44.54 | 44.68 | 43.84 | 44.06 | 44.06 | -0.65% | 2,472,500 |
| Aug 1, 2025 | 44.49 | 44.75 | 43.69 | 44.35 | 44.35 | -0.07% | 4,016,515 |
| Jul 31, 2025 | 45.56 | 46.82 | 44.30 | 44.38 | 44.38 | -6.29% | 7,855,600 |
| Jul 30, 2025 | 45.62 | 48.30 | 45.62 | 47.36 | 47.36 | -1.74% | 7,226,527 |
| Jul 29, 2025 | 48.68 | 48.80 | 47.91 | 48.20 | 48.20 | -0.68% | 3,021,400 |
| Jul 28, 2025 | 48.81 | 49.02 | 48.18 | 48.53 | 48.53 | -0.66% | 3,006,400 |
| Jul 25, 2025 | 48.87 | 48.90 | 47.64 | 48.85 | 48.85 | 1.71% | 3,098,021 |
| Jul 24, 2025 | 47.62 | 48.34 | 47.50 | 48.03 | 48.03 | 0.46% | 3,085,400 |
| Jul 23, 2025 | 46.78 | 48.12 | 46.76 | 47.81 | 47.81 | 3.40% | 3,384,400 |
| Jul 22, 2025 | 44.91 | 46.35 | 44.54 | 46.24 | 46.24 | 1.76% | 4,732,915 |
| Jul 21, 2025 | 45.29 | 45.86 | 45.15 | 45.44 | 45.44 | 1.29% | 2,404,720 |
| Jul 18, 2025 | 45.80 | 46.00 | 44.60 | 44.86 | 44.86 | -2.65% | 2,982,503 |