Smurfit Westrock (SW)
NYSE: SW
· Real-Time Price · USD
40.73
-1.25 (-2.98%)
At close: Oct 06, 2025, 11:49 AM
SW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 41.97 | 42.58 | 41.57 | 41.98 | 41.98 | 0.24% | 5,151,717 |
| Oct 2, 2025 | 42.63 | 42.76 | 41.78 | 41.88 | 41.88 | -1.83% | 4,133,947 |
| Oct 1, 2025 | 42.88 | 43.53 | 42.65 | 42.66 | 42.66 | 0.21% | 3,894,124 |
| Sep 30, 2025 | 42.13 | 42.65 | 41.69 | 42.57 | 42.57 | 0.85% | 3,740,502 |
| Sep 29, 2025 | 42.31 | 42.35 | 41.90 | 42.21 | 42.21 | 0.19% | 2,484,987 |
| Sep 26, 2025 | 42.31 | 42.61 | 41.72 | 42.13 | 42.13 | -0.35% | 2,856,800 |
| Sep 25, 2025 | 42.50 | 43.00 | 42.14 | 42.28 | 42.28 | -2.24% | 4,076,300 |
| Sep 24, 2025 | 43.67 | 44.41 | 43.00 | 43.25 | 43.25 | -1.28% | 2,766,711 |
| Sep 23, 2025 | 44.01 | 44.47 | 43.57 | 43.81 | 43.81 | 0.76% | 3,275,837 |
| Sep 22, 2025 | 43.57 | 43.78 | 43.22 | 43.48 | 43.48 | -0.78% | 4,016,829 |
| Sep 19, 2025 | 44.32 | 44.40 | 43.20 | 43.82 | 43.82 | -0.79% | 19,817,704 |
| Sep 18, 2025 | 44.38 | 44.57 | 43.74 | 44.17 | 44.17 | 0.30% | 3,417,029 |
| Sep 17, 2025 | 44.35 | 45.27 | 43.93 | 44.04 | 44.04 | -0.54% | 3,334,215 |
| Sep 16, 2025 | 44.22 | 44.53 | 43.58 | 44.28 | 44.28 | -0.43% | 3,386,115 |
| Sep 15, 2025 | 45.85 | 45.85 | 44.41 | 44.47 | 44.47 | 0.45% | 3,906,000 |
| Sep 12, 2025 | 45.03 | 45.35 | 44.22 | 44.27 | 44.27 | -3.00% | 3,339,127 |
| Sep 11, 2025 | 45.02 | 45.84 | 44.93 | 45.64 | 45.64 | 0.82% | 2,898,627 |
| Sep 10, 2025 | 45.26 | 45.67 | 44.89 | 45.27 | 45.27 | -0.20% | 3,530,600 |
| Sep 9, 2025 | 46.47 | 46.73 | 44.86 | 45.36 | 45.36 | -2.85% | 3,359,248 |
| Sep 8, 2025 | 47.36 | 47.54 | 45.49 | 46.69 | 46.69 | -0.47% | 3,329,024 |
Page 1 of 136