Smurfit Westrock

55.36
0.37 (0.67%)
At close: Jan 22, 2025, 3:59 PM
55.50
0.25%
After-hours Jan 22, 2025, 04:54 PM EST

SW Stock Price History

Date Open High Low Close Change % Change Volume
Jan 21, 2025 53.80 55.41 53.69 54.99 2.03 3.83% 3,450,656
Jan 17, 2025 51.89 53.24 51.89 52.96 0.74 1.42% 2,722,620
Jan 16, 2025 52.38 53.04 51.91 52.22 -0.73 -1.38% 2,887,521
Jan 15, 2025 53.30 53.97 52.41 52.95 0.02 0.04% 2,651,400
Jan 14, 2025 52.53 53.11 52.13 52.93 0.77 1.48% 2,276,300
Jan 13, 2025 51.77 52.18 51.33 52.16 0.39 0.75% 1,908,100
Jan 10, 2025 52.09 52.14 51.40 51.77 -0.16 -0.31% 2,242,332
Jan 8, 2025 51.05 52.26 50.86 51.93 -0.18 -0.35% 2,316,513
Jan 7, 2025 53.04 53.04 51.61 52.11 -1.24 -2.32% 3,565,400
Jan 6, 2025 52.70 53.64 52.66 53.35 1.05 2.01% 2,760,400
Jan 3, 2025 53.79 53.96 52.29 52.30 -1.30 -2.43% 2,619,327
Jan 2, 2025 54.11 54.18 52.97 53.60 -0.26 -0.48% 3,366,000
Dec 31, 2024 53.87 54.15 53.65 53.86 0.24 0.45% 2,559,600
Dec 30, 2024 54.29 54.35 53.01 53.62 -0.73 -1.34% 2,442,804
Dec 27, 2024 53.96 54.47 53.85 54.35 0.20 0.37% 2,612,300
Dec 26, 2024 54.40 54.78 54.05 54.15 -0.38 -0.70% 1,543,100
Dec 24, 2024 54.06 54.56 53.89 54.53 0.60 1.11% 1,009,502
Dec 23, 2024 53.04 53.98 52.72 53.93 0.65 1.22% 3,253,703
Dec 20, 2024 51.14 53.36 50.93 53.28 2.10 4.10% 10,253,500
Dec 19, 2024 52.13 52.45 51.16 51.18 -0.56 -1.08% 3,318,839
Dec 18, 2024 53.94 54.27 51.70 51.74 -2.19 -4.06% 4,314,529
Dec 17, 2024 54.34 54.58 53.80 53.93 -0.77 -1.41% 4,341,440
Dec 16, 2024 54.08 54.98 53.69 54.70 0.97 1.81% 4,670,439
Dec 13, 2024 53.60 53.86 53.15 53.73 0.28 0.52% 2,440,100
Dec 12, 2024 52.89 53.83 52.62 53.45 -0.03 -0.06% 4,060,000
Dec 11, 2024 53.73 53.73 52.84 53.48 0.05 0.09% 2,543,508
Dec 10, 2024 53.45 53.92 52.97 53.43 -0.91 -1.67% 3,202,158
Dec 9, 2024 55.01 55.18 54.11 54.34 -0.27 -0.49% 2,568,238
Dec 6, 2024 54.79 54.95 54.44 54.61 -0.16 -0.29% 1,633,315
Dec 5, 2024 54.69 54.85 54.08 54.77 0.20 0.37% 2,428,914
Dec 4, 2024 55.50 55.50 54.33 54.57 -0.65 -1.18% 2,891,900
Dec 3, 2024 55.31 55.40 54.60 55.22 0.11 0.20% 2,630,100
Dec 2, 2024 55.06 55.32 54.42 55.11 0.09 0.16% 3,050,149
Nov 29, 2024 54.23 55.05 54.20 55.02 0.26 0.47% 2,145,337
Nov 27, 2024 54.45 55.28 54.14 54.76 -0.77 -1.39% 3,037,746
Nov 26, 2024 55.94 56.08 54.96 55.53 -0.72 -1.28% 2,552,030
Nov 25, 2024 56.42 56.76 55.62 56.25 -0.39 -0.69% 6,532,950
Nov 22, 2024 56.50 56.99 56.39 56.64 0.27 0.48% 3,566,300
Nov 21, 2024 54.62 56.39 54.40 56.37 0.67 1.20% 4,499,800
Nov 20, 2024 53.00 55.80 52.57 55.70 2.54 4.78% 7,857,385
Nov 19, 2024 52.67 53.30 52.11 53.16 -0.28 -0.52% 2,871,220
Nov 18, 2024 50.82 53.49 50.41 53.44 1.78 3.45% 4,036,737
Nov 15, 2024 49.76 51.72 49.75 51.66 1.31 2.60% 3,028,239
Nov 14, 2024 50.71 50.79 49.96 50.35 -0.64 -1.26% 5,760,216
Nov 13, 2024 50.40 51.05 50.24 50.99 0.33 0.65% 2,834,300
Nov 12, 2024 51.39 51.63 50.64 50.66 -1.65 -3.15% 2,942,111
Nov 11, 2024 52.83 52.83 51.99 52.31 -0.08 -0.15% 1,949,133
Nov 8, 2024 52.79 53.13 52.00 52.39 -1.06 -1.98% 3,590,600
Nov 7, 2024 52.85 53.74 52.80 53.45 0.24 0.45% 2,977,400
Nov 6, 2024 53.70 54.32 51.99 53.21 1.39 2.68% 4,702,725

Create Price Alert on SW

Your price alert will notify you when the stock price is above 55.36.

Add to Watchlist