Smurfit WestRock plc Ordinary Shares (SW)

Last Price46.26

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 1st, 5:23 AM EDT

Historical Prices For Smurfit WestRock plc Ordinary Shares (SW)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	45.86	46.54	43.69	46.26	6,766,987	46.26
6/29/2026	46.78	46.78	44.60	46.17	6,735,916	46.17
6/26/2026	46.30	47.10	45.64	46.98	8,561,343	46.98
6/25/2026	46.97	47.86	46.23	46.84	8,959,017	46.84
6/24/2026	44.69	46.72	44.69	46.56	9,225,987	46.56
6/23/2026	44.91	45.67	44.36	44.36	5,785,156	44.36
6/22/2026	44.01	45.50	44.00	45.39	6,328,825	45.39
6/18/2026	43.57	45.23	43.33	44.20	9,449,104	44.20
6/17/2026	44.04	45.05	43.38	43.42	5,607,018	43.42
6/16/2026	44.63	44.95	43.80	44.05	3,774,267	44.05
6/15/2026	44.68	45.58	44.49	44.51	7,652,095	44.51
6/12/2026	43.33	43.62	41.85	43.32	5,863,207	43.32
6/11/2026	38.63	42.73	38.63	42.69	9,019,230	42.69
6/10/2026	41.06	41.15	38.16	38.95	6,914,754	38.95
6/09/2026	41.31	41.56	39.95	41.36	8,819,630	41.36
6/08/2026	41.04	41.67	40.48	40.50	5,072,716	40.50
6/05/2026	41.65	42.39	41.14	41.28	3,693,988	41.28
6/04/2026	42.73	43.22	42.10	42.28	3,887,382	42.28
6/03/2026	41.89	42.52	41.51	42.12	3,583,717	42.12
6/02/2026	41.20	42.77	41.05	42.24	3,607,568	42.24
6/01/2026	40.13	41.65	39.73	41.25	5,619,020	41.25
5/29/2026	0.00	42.22	40.19	41.15	7,041,952	41.15
5/28/2026	39.62	41.15	39.06	41.02	4,778,079	41.02
5/27/2026	39.53	40.17	39.45	39.88	5,667,639	39.88
5/26/2026	38.53	39.27	38.50	39.20	4,552,586	39.20
5/22/2026	38.10	38.18	37.20	38.05	3,887,425	38.05
5/21/2026	36.40	37.88	36.22	37.74	3,742,884	37.74
5/20/2026	36.03	37.31	35.53	37.13	5,428,894	37.13
5/19/2026	36.81	36.86	35.59	35.62	4,728,832	35.62
5/18/2026	37.72	38.29	37.25	37.35	3,910,549	37.35
5/15/2026	38.97	39.19	37.34	37.48	3,793,455	37.48
5/14/2026	40.85	41.01	39.95	40.02	3,501,618	39.57
5/13/2026	40.73	41.19	40.38	40.44	3,124,913	39.98
5/12/2026	40.96	41.27	39.92	40.58	3,352,773	40.12
5/11/2026	41.95	41.95	40.83	40.90	3,746,623	40.44
5/08/2026	41.90	42.56	41.28	41.55	5,216,240	41.08
5/07/2026	42.15	42.70	41.57	41.63	4,751,590	41.16
5/06/2026	41.07	42.29	40.99	41.89	6,138,383	41.42
5/05/2026	38.19	39.88	38.18	39.51	6,036,621	39.06
5/04/2026	39.27	40.05	37.95	37.97	6,912,231	37.54
5/01/2026	38.95	40.00	38.95	39.43	6,017,581	38.98
4/30/2026	37.90	39.24	36.69	38.39	12,401,145	37.96
4/29/2026	40.53	40.77	39.53	39.68	5,306,625	39.23
4/28/2026	40.22	41.03	39.02	40.56	7,122,222	40.10
4/27/2026	39.80	40.57	39.78	40.04	4,751,467	39.59
4/24/2026	40.25	40.42	39.55	39.96	4,488,206	39.51
4/23/2026	40.00	41.19	39.87	40.52	4,733,390	40.06
4/22/2026	41.45	41.54	39.37	39.69	5,159,567	39.24
4/21/2026	42.79	43.03	41.17	41.22	3,628,898	40.75
4/20/2026	42.60	42.98	42.28	42.70	4,085,480	42.22
4/17/2026	42.42	43.45	42.10	42.24	8,233,400	41.76
4/16/2026	41.56	41.91	41.01	41.20	5,351,412	40.73
4/15/2026	42.11	42.11	40.95	41.40	5,213,015	40.93
4/14/2026	42.36	42.44	41.79	42.10	3,323,114	41.62
4/13/2026	41.51	42.16	41.00	42.11	2,987,104	41.63
4/10/2026	42.91	43.11	41.97	42.06	3,119,463	41.59
4/09/2026	41.66	42.43	41.19	42.14	3,302,146	41.66
4/08/2026	41.90	42.50	41.85	42.28	4,843,445	41.80
4/07/2026	39.83	39.83	38.80	39.23	4,093,680	38.79
4/06/2026	39.10	40.16	39.00	40.11	2,828,269	39.66
4/02/2026	39.04	39.92	38.24	39.29	6,734,801	38.85
4/01/2026	40.16	40.71	39.94	40.13	3,119,455	39.68