• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Smurfit WestRock plc Ordinary Shares (NY:SW)

    40.45 +0.60 (+1.51%)
    Streaming Delayed Price Updated: 10:56 AM EDT, Apr 1, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 31, 2026 38.99 40.13 38.79 39.85 6,834,573 +1.60(+4.18%)
    Mar 30, 2026 39.68 39.80 38.19 38.25 5,643,406 -1.16(-2.94%)
    Mar 27, 2026 39.85 40.19 39.02 39.41 7,719,909 -1.03(-2.55%)
    Mar 26, 2026 40.50 41.07 40.09 40.44 6,309,625 -0.23(-0.57%)
    Mar 25, 2026 40.33 40.72 39.43 40.67 6,065,532 +0.81(+2.03%)
    Mar 24, 2026 38.45 40.43 38.13 39.86 6,964,981 +1.16(+3.00%)
    Mar 23, 2026 38.28 39.16 37.47 38.70 7,764,748 +2.49(+6.88%)
    Mar 20, 2026 37.23 37.46 36.00 36.21 11,251,623 -0.72(-1.95%)
    Mar 19, 2026 37.85 38.09 36.34 36.93 6,284,676 -1.65(-4.28%)
    Mar 18, 2026 39.87 39.90 38.55 38.58 4,591,471 -1.50(-3.74%)
    Mar 17, 2026 40.05 40.43 39.85 40.08 4,621,183 +0.66(+1.67%)
    Mar 16, 2026 39.97 40.27 39.25 39.42 4,001,830 -0.33(-0.83%)
    Mar 13, 2026 40.22 40.91 39.60 39.75 6,078,462 +0.04(+0.10%)
    Mar 12, 2026 41.80 41.87 39.71 39.71 5,971,409 -2.49(-5.90%)
    Mar 11, 2026 42.88 42.88 41.87 42.20 4,400,611 -0.54(-1.26%)
    Mar 10, 2026 42.42 43.25 41.53 42.74 7,375,051 +0.65(+1.54%)
    Mar 09, 2026 42.01 42.88 40.13 42.09 8,727,588 -0.76(-1.77%)
    Mar 06, 2026 43.93 44.00 42.50 42.85 7,448,195 -1.74(-3.90%)
    Mar 05, 2026 45.00 45.41 43.97 44.59 6,804,332 -0.60(-1.33%)
    Mar 04, 2026 44.86 45.61 44.66 45.19 4,560,212 -0.01(-0.02%)
    Mar 03, 2026 44.80 45.45 44.21 45.20 5,099,154 -1.62(-3.46%)
    Mar 02, 2026 45.86 47.03 45.33 46.82 5,573,486 -0.19(-0.40%)
    Feb 27, 2026 45.97 47.10 45.50 47.01 7,948,957 +0.54(+1.16%)
    Feb 26, 2026 45.78 46.73 44.46 46.47 5,327,472 +0.50(+1.09%)
    Feb 25, 2026 46.32 46.53 44.57 45.97 3,923,901 +0.07(+0.15%)
    Feb 24, 2026 46.51 47.13 45.86 45.90 3,717,859 -0.39(-0.84%)
    Feb 23, 2026 46.13 46.57 44.76 46.29 6,307,385 -2.45(-5.03%)
    Feb 20, 2026 50.00 50.14 48.50 48.74 6,219,692 -1.04(-2.09%)
    Feb 19, 2026 52.05 52.22 49.58 49.78 6,781,769 -2.06(-3.97%)
    Feb 18, 2026 50.33 51.92 50.05 51.84 8,146,054 +1.02(+2.01%)
    Feb 17, 2026 50.27 51.32 49.88 50.82 9,015,684 -0.74(-1.44%)
    Feb 13, 2026 51.35 51.87 50.39 51.56 8,736,980 +0.14(+0.27%)
    Feb 12, 2026 50.12 52.65 50.09 51.42 13,589,545 +1.14(+2.27%)
    Feb 11, 2026 48.67 51.63 48.19 50.28 20,191,194 +4.53(+9.90%)
    Feb 10, 2026 44.17 45.79 44.06 45.75 10,326,722 +1.70(+3.86%)
    Feb 09, 2026 44.14 44.40 43.39 44.05 6,131,493 -0.09(-0.20%)
    Feb 06, 2026 43.96 44.36 43.27 44.14 5,905,521 +0.97(+2.25%)
    Feb 05, 2026 44.13 44.28 42.58 43.17 5,184,208 -1.22(-2.75%)
    Feb 04, 2026 41.60 44.59 41.39 44.39 6,771,098 +3.49(+8.53%)
    Feb 03, 2026 41.52 42.39 40.78 40.90 7,460,537 -1.06(-2.53%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.