Smurfit Westrock (SW)
NYSE: SW
· Real-Time Price · USD
46.94
0.77 (1.67%)
At close: Sep 05, 2025, 3:59 PM
46.91
-0.05%
After-hours: Sep 05, 2025, 05:42 PM EDT
SW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.33 | 47.27 | 46.19 | 46.91 | 46.91 | 1.60% | 2,328,302 |
| Sep 4, 2025 | 46.72 | 46.93 | 45.42 | 46.17 | 46.17 | -1.66% | 3,809,800 |
| Sep 3, 2025 | 47.80 | 47.80 | 46.71 | 46.95 | 46.95 | -0.34% | 4,490,539 |
| Sep 2, 2025 | 46.06 | 47.17 | 46.04 | 47.11 | 47.11 | -0.53% | 3,312,338 |
| Aug 29, 2025 | 46.37 | 47.47 | 46.29 | 47.36 | 47.36 | 2.09% | 4,320,700 |
| Aug 28, 2025 | 46.16 | 46.43 | 45.49 | 46.39 | 46.39 | 1.60% | 3,503,629 |
| Aug 27, 2025 | 45.81 | 45.97 | 45.27 | 45.66 | 45.66 | -1.38% | 4,069,338 |
| Aug 26, 2025 | 44.76 | 46.42 | 44.76 | 46.30 | 46.30 | 0.81% | 4,953,700 |
| Aug 25, 2025 | 45.54 | 45.94 | 45.35 | 45.93 | 45.93 | 0.50% | 2,931,148 |
| Aug 22, 2025 | 43.80 | 45.93 | 43.78 | 45.70 | 45.70 | 4.60% | 4,851,315 |
| Aug 21, 2025 | 42.42 | 43.92 | 42.25 | 43.69 | 43.69 | 4.15% | 5,988,441 |
| Aug 20, 2025 | 43.01 | 43.08 | 41.94 | 41.95 | 41.95 | -2.83% | 7,698,822 |
| Aug 19, 2025 | 43.04 | 43.79 | 42.89 | 43.17 | 43.17 | 0.58% | 4,854,602 |
| Aug 18, 2025 | 42.62 | 42.98 | 42.47 | 42.92 | 42.92 | 0.54% | 4,230,382 |
| Aug 15, 2025 | 43.30 | 43.34 | 42.34 | 42.69 | 42.69 | -2.36% | 4,460,600 |
| Aug 14, 2025 | 44.77 | 44.82 | 43.62 | 43.72 | 43.29 | -3.10% | 2,929,519 |
| Aug 13, 2025 | 44.30 | 45.16 | 44.00 | 45.12 | 44.68 | 1.92% | 2,389,700 |
| Aug 12, 2025 | 43.36 | 44.37 | 43.16 | 44.27 | 43.83 | 1.96% | 6,080,606 |
| Aug 11, 2025 | 43.70 | 43.88 | 43.03 | 43.42 | 42.99 | -0.48% | 2,339,216 |
| Aug 8, 2025 | 43.89 | 44.01 | 43.26 | 43.63 | 43.20 | -0.39% | 2,797,300 |