Smurfit Westrock (SW)
NYSE: SW
· Real-Time Price · USD
43.68
1.73 (4.12%)
At close: Aug 21, 2025, 3:59 PM
43.68
0.00%
After-hours: Aug 21, 2025, 06:00 PM EDT
SW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 42.42 | 43.92 | 42.25 | 43.69 | 43.69 | 4.15% | 5,640,570 |
| 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 |
| Aug 7, 2025 | 43.57 | 43.92 | 43.11 | 43.80 | 43.37 | 2.74% | 3,364,000 |
| Aug 6, 2025 | 43.76 | 43.84 | 42.60 | 42.63 | 42.21 | -3.49% | 4,820,131 |
| Aug 5, 2025 | 44.15 | 44.34 | 43.63 | 44.17 | 43.73 | 0.25% | 3,325,046 |
| Aug 4, 2025 | 44.54 | 44.68 | 43.84 | 44.06 | 43.63 | -0.65% | 2,472,500 |
| Aug 1, 2025 | 44.49 | 44.75 | 43.69 | 44.35 | 43.91 | -0.07% | 4,016,515 |
| Jul 31, 2025 | 45.56 | 46.82 | 44.30 | 44.38 | 43.94 | -6.29% | 7,855,600 |
| Jul 30, 2025 | 45.62 | 48.30 | 45.62 | 47.36 | 46.89 | -1.74% | 7,226,527 |
| Jul 29, 2025 | 48.68 | 48.80 | 47.91 | 48.20 | 47.73 | -0.68% | 3,021,400 |
| Jul 28, 2025 | 48.81 | 49.02 | 48.18 | 48.53 | 48.05 | -0.66% | 3,006,400 |
| Jul 25, 2025 | 48.87 | 48.90 | 47.64 | 48.85 | 48.37 | 1.71% | 3,098,021 |