Smurfit WestRock plc Ordinary Shares (SW)

Last Price37.54

Change+0.35 (0.94%)

NYSE · Last Trade: Dec 15th, 4:54 PM EST

Historical Prices For Smurfit WestRock plc Ordinary Shares (SW)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	38.50	38.54	37.05	37.19	4,719,437	37.19
12/11/2025	37.68	38.44	37.54	38.01	6,751,756	38.01
12/10/2025	35.52	37.20	35.48	37.17	4,339,426	37.17
12/09/2025	35.55	36.03	35.04	35.31	3,256,245	35.31
12/08/2025	36.15	36.28	35.78	36.06	5,684,470	36.06
12/05/2025	36.37	36.59	35.99	36.04	5,562,991	36.04
12/04/2025	35.98	37.08	35.93	36.45	6,357,228	36.45
12/03/2025	34.77	36.18	34.61	36.12	7,070,315	36.12
12/02/2025	35.41	35.43	34.21	34.45	5,488,004	34.45
12/01/2025	35.61	35.96	35.05	35.65	6,076,827	35.65
11/28/2025	36.00	36.09	35.63	35.69	2,662,932	35.69
11/26/2025	34.87	35.87	34.83	35.78	3,750,570	35.78
11/25/2025	34.17	35.03	34.11	34.96	5,106,857	34.96
11/24/2025	33.46	33.93	33.35	33.71	5,672,012	33.71
11/21/2025	32.96	34.18	32.92	33.78	5,968,903	33.78
11/20/2025	33.84	34.02	32.73	32.79	5,284,754	32.79
11/19/2025	34.00	34.02	33.19	33.67	6,251,386	33.67
11/18/2025	33.91	34.51	33.59	33.82	6,320,999	33.82
11/17/2025	34.21	34.36	33.67	33.92	4,563,919	33.92
11/14/2025	34.41	34.54	33.71	34.29	4,507,269	34.29
11/13/2025	35.49	35.78	34.90	35.08	4,891,833	35.08
11/12/2025	35.92	36.35	35.37	35.38	4,473,940	35.38
11/11/2025	36.01	36.47	35.67	35.84	7,860,823	35.84
11/10/2025	36.03	36.06	35.13	35.50	4,847,536	35.50
11/07/2025	35.15	35.82	35.00	35.81	4,821,511	35.81
11/06/2025	35.83	36.03	35.23	35.72	4,795,110	35.72
11/05/2025	36.44	36.60	35.48	36.05	5,812,475	36.05
11/04/2025	35.93	36.96	35.92	36.31	6,910,857	36.31
11/03/2025	36.70	37.09	35.96	36.57	7,809,660	36.57
10/31/2025	35.68	37.07	35.21	36.92	7,649,491	36.92
10/30/2025	37.42	37.58	35.87	36.04	10,299,882	36.04
10/29/2025	41.46	41.56	37.71	37.84	19,642,266	37.84
10/28/2025	43.28	43.28	42.66	43.09	3,127,369	43.09
10/27/2025	43.12	43.57	42.86	43.40	2,431,377	43.40
10/24/2025	43.54	43.54	42.88	43.07	2,200,001	43.07
10/23/2025	42.51	43.24	42.37	43.02	3,026,231	43.02
10/22/2025	42.45	43.27	42.44	42.66	2,678,111	42.66
10/21/2025	42.26	42.80	41.93	42.51	4,288,464	42.51
10/20/2025	41.74	42.32	41.70	42.23	3,270,727	42.23
10/17/2025	41.26	42.05	41.25	41.40	4,264,742	41.40
10/16/2025	42.00	42.01	41.19	41.32	3,430,728	41.32
10/15/2025	42.46	42.46	41.24	41.76	3,155,035	41.76
10/14/2025	41.16	42.81	41.13	42.23	3,901,846	42.23
10/13/2025	41.27	41.70	40.93	41.53	3,731,530	41.53
10/10/2025	42.78	43.39	40.42	40.45	5,207,545	40.45
10/09/2025	43.28	43.46	42.49	42.89	7,498,751	42.89
10/08/2025	41.64	43.52	41.64	43.30	6,476,375	43.30
10/07/2025	41.03	41.51	40.57	41.18	6,114,233	41.18
10/06/2025	40.99	42.00	40.03	40.31	6,926,980	40.31
10/03/2025	41.97	42.58	41.57	41.98	5,151,722	41.98
10/02/2025	42.63	42.76	41.77	41.88	4,133,948	41.88
10/01/2025	42.88	43.53	42.65	42.66	3,894,118	42.66
9/30/2025	42.13	42.65	41.69	42.57	3,740,493	42.57
9/29/2025	42.31	42.35	41.90	42.21	2,484,887	42.21
9/26/2025	42.31	42.61	41.72	42.13	2,862,869	42.13
9/25/2025	42.50	43.00	42.14	42.28	4,076,263	42.28
9/24/2025	43.67	44.41	42.99	43.25	2,766,711	43.25
9/23/2025	44.01	44.47	43.57	43.81	3,275,837	43.81
9/22/2025	43.57	43.78	43.22	43.48	4,016,831	43.48
9/19/2025	44.31	44.40	43.20	43.82	19,817,722	43.82
9/18/2025	44.38	44.57	43.74	44.17	3,417,029	44.17
9/17/2025	44.35	45.27	43.93	44.04	3,334,215	44.04
9/16/2025	44.22	44.53	43.58	44.28	3,386,117	44.28