Education
About Us
Working with TipRanks
Follow Us
Smurfit Westrock (SW)
NYSE:SW
Time Period
1Y
Events
Historical Prices
Rows:
Mar 13, 2026
40.22
40.91
39.60
39.75
39.75
+0.10%
6,077,937
1.07
Mar 12, 2026
41.80
41.87
39.71
39.71
39.71
-5.90%
5,971,366
1.05
Mar 11, 2026
42.88
42.88
41.87
42.20
42.20
-1.26%
4,400,608
0.77
Mar 10, 2026
42.42
43.25
41.53
42.74
42.74
+1.54%
7,374,259
1.30
Mar 09, 2026
42.01
42.88
40.13
42.09
42.09
-1.77%
8,727,446
1.56
Mar 06, 2026
43.93
44.00
42.50
42.85
42.85
-3.90%
7,448,194
1.34
Mar 05, 2026
45.00
45.41
43.97
44.59
44.59
-1.33%
6,844,338
1.24
Mar 04, 2026
44.86
45.61
44.66
45.19
45.19
-0.02%
4,559,223
0.82
Mar 03, 2026
44.80
45.45
44.21
45.20
45.20
-3.46%
5,099,156
0.92
Mar 02, 2026
45.86
47.03
45.33
46.82
46.82
-0.40%
5,573,509
1.00
Feb 27, 2026
45.97
47.10
45.50
47.01
47.01
+1.16%
7,948,952
1.43
Feb 26, 2026
45.78
46.73
44.46
46.47
46.47
+1.09%
5,314,420
0.96
Feb 25, 2026
46.32
46.54
44.57
45.97
45.97
+0.15%
3,923,900
0.71
Feb 24, 2026
46.51
47.13
45.86
45.90
45.90
-0.84%
3,717,869
0.68
Feb 23, 2026
46.13
46.57
44.76
46.29
46.29
-5.03%
6,307,386
1.16
Feb 20, 2026
50.00
50.14
48.50
48.74
48.74
-2.09%
6,219,689
1.15
Feb 19, 2026
52.05
52.22
49.58
49.78
49.78
-3.97%
6,781,804
1.25
Feb 18, 2026
50.33
51.92
50.05
51.84
51.84
+2.01%
8,146,037
1.51
Feb 17, 2026
50.27
51.32
49.88
50.82
50.82
-0.56%
9,015,680
1.69
Feb 16, 2026
51.35
51.87
50.39
51.56
51.11
0.00%
0
0.00
Feb 13, 2026
51.35
51.87
50.39
51.56
51.11
+0.27%
8,736,979
1.62
Feb 12, 2026
50.12
52.65
50.10
51.42
50.97
+2.27%
13,589,900
2.59
Feb 11, 2026
48.68
51.63
48.19
50.28
49.84
+9.90%
20,225,940
4.05
Feb 10, 2026
44.17
45.79
44.06
45.75
45.35
+3.86%
10,327,000
2.11
Feb 09, 2026
44.14
44.40
43.39
44.05
43.66
-0.20%
6,131,489
1.26
Feb 06, 2026
43.96
44.36
43.27
44.14
43.75
+2.25%
5,905,520
1.20
Feb 05, 2026
44.13
44.28
42.58
43.17
42.79
-2.75%
5,173,898
1.06
Feb 04, 2026
41.60
44.59
41.39
44.39
44.00
+8.53%
6,771,090
1.39
Feb 03, 2026
41.52
42.39
40.78
40.90
40.54
-2.52%
7,460,701
1.54
Feb 02, 2026
41.17
42.30
41.01
41.96
41.59
+0.79%
5,369,187
1.11
Jan 30, 2026
41.71
41.80
40.69
41.63
41.26
-1.16%
5,454,594
1.12
Jan 29, 2026
43.33
43.51
41.22
42.12
41.75
-0.68%
7,174,430
1.47
Jan 28, 2026
42.97
43.34
41.82
42.41
42.04
-1.28%
3,961,011
0.80
Jan 27, 2026
43.26
43.49
42.85
42.96
42.58
-0.97%
3,836,737
0.76
Jan 26, 2026
44.13
44.61
43.37
43.38
43.00
-0.96%
5,681,782
1.08
Jan 23, 2026
41.37
43.84
41.08
43.80
43.42
+4.83%
10,768,000
2.10
Jan 22, 2026
42.25
42.46
41.71
41.78
41.41
-0.36%
3,601,980
0.70
Jan 21, 2026
41.49
42.23
41.11
41.93
41.56
+2.39%
5,181,383
1.02
Jan 20, 2026
41.28
42.11
40.43
40.95
40.59
-4.12%
6,256,342
1.25
Jan 19, 2026
43.13
43.21
42.33
42.71
42.34
0.00%
0
0.00
Jan 16, 2026
43.13
43.21
42.33
42.71
42.34
-1.43%
4,286,023
0.85
Jan 15, 2026
42.42
43.67
42.42
43.33
42.95
+1.38%
4,089,707
0.81
Jan 14, 2026
42.95
43.25
42.40
42.74
42.37
+0.14%
3,774,893
0.75
Jan 13, 2026
42.90
43.00
42.29
42.68
42.31
-0.61%
4,208,710
0.84
Jan 12, 2026
42.66
43.22
41.92
42.94
42.56
-0.09%
4,893,982
0.98
Jan 09, 2026
41.70
43.10
41.54
42.98
42.60
+1.61%
4,526,549
0.91
Jan 08, 2026
40.03
43.29
39.62
42.30
41.93
+6.71%
9,156,785
1.86
Jan 07, 2026
41.07
41.42
39.45
39.64
39.29
-3.20%
5,584,496
1.14
Jan 06, 2026
39.95
41.32
39.70
40.95
40.59
+2.20%
5,145,948
1.04
Jan 05, 2026
39.32
40.52
39.23
40.07
39.72
+1.19%
5,567,337
1.12
Rows: