5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
-0.54%
3 MONTH PERFORMANCE
-21.78%
6 MONTH PERFORMANCE
-15.20%
YEAR-TO-DATE PERFORMANCE
-32.95%
1 YEAR PERFORMANCE
-33.82%
Smurfit Westrock Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $34.77 | $36.12 (3.88%) | $36.18 | $34.61 | 7.07 M | $18.91 B |
| 12/02/2025 | $35.41 | $34.45 (-2.71%) | $35.43 | $34.21 | 5.49 M | $18.03 B |
| 12/01/2025 | $35.61 | $35.65 (0.11%) | $35.96 | $35.05 | 6.08 M | $18.66 B |
| 11/28/2025 | $36.00 | $35.69 (-0.86%) | $36.09 | $35.63 | 2.66 M | $18.68 B |
| 11/26/2025 | $34.87 | $35.78 (2.61%) | $35.87 | $34.83 | 3.75 M | $18.73 B |
| 11/25/2025 | $34.17 | $34.96 (2.31%) | $35.03 | $34.11 | 5.11 M | $18.30 B |
| 11/24/2025 | $33.46 | $33.71 (0.75%) | $33.93 | $33.35 | 6.20 M | $17.64 B |
| 11/21/2025 | $32.96 | $33.78 (2.49%) | $34.18 | $32.92 | 5.97 M | $17.68 B |
| 11/20/2025 | $33.84 | $32.79 (-3.1%) | $34.02 | $32.73 | 5.28 M | $17.16 B |
| 11/19/2025 | $34.00 | $33.67 (-0.97%) | $34.03 | $33.19 | 6.25 M | $17.62 B |
| 11/18/2025 | $33.91 | $33.82 (-0.27%) | $34.51 | $33.60 | 6.32 M | $17.70 B |
| 11/17/2025 | $34.21 | $33.92 (-0.85%) | $34.36 | $33.67 | 4.56 M | $17.75 B |
| 11/14/2025 | $34.41 | $34.29 (-0.35%) | $34.54 | $33.71 | 4.51 M | $17.95 B |
| 11/13/2025 | $35.49 | $35.08 (-1.16%) | $35.78 | $34.90 | 4.89 M | $18.36 B |
| 11/12/2025 | $35.92 | $35.38 (-1.5%) | $36.35 | $35.37 | 4.47 M | $18.52 B |
| 11/11/2025 | $36.01 | $35.84 (-0.47%) | $36.47 | $35.67 | 7.86 M | $18.76 B |
| 11/10/2025 | $36.03 | $35.50 (-1.47%) | $36.06 | $35.13 | 4.85 M | $18.58 B |
| 11/07/2025 | $35.15 | $35.81 (1.88%) | $35.82 | $35.00 | 4.82 M | $18.74 B |
| 11/06/2025 | $35.83 | $35.72 (-0.31%) | $36.03 | $35.23 | 4.80 M | $18.70 B |
| 11/05/2025 | $36.44 | $36.05 (-1.07%) | $36.60 | $35.48 | 5.81 M | $18.87 B |
| 11/04/2025 | $35.93 | $36.31 (1.06%) | $36.96 | $35.92 | 6.91 M | $19.00 B |
| 11/03/2025 | $36.70 | $36.57 (-0.35%) | $37.10 | $35.96 | 7.81 M | $19.14 B |
| 10/31/2025 | $35.68 | $36.92 (3.48%) | $37.07 | $35.21 | 7.65 M | $19.32 B |
| 10/30/2025 | $37.42 | $36.04 (-3.69%) | $37.58 | $35.87 | 10.30 M | $18.86 B |
| 10/29/2025 | $41.46 | $37.84 (-8.73%) | $41.56 | $37.71 | 19.64 M | $19.81 B |
| 10/28/2025 | $43.28 | $43.09 (-0.44%) | $43.28 | $42.66 | 3.13 M | $22.55 B |
| 10/27/2025 | $43.12 | $43.40 (0.65%) | $43.57 | $42.86 | 2.43 M | $22.72 B |
| 10/24/2025 | $43.54 | $43.07 (-1.08%) | $43.54 | $42.88 | 2.20 M | $22.44 B |
| 10/23/2025 | $42.51 | $43.02 (1.2%) | $43.24 | $42.37 | 3.03 M | $22.41 B |
| 10/22/2025 | $42.45 | $42.66 (0.49%) | $43.27 | $42.44 | 2.68 M | $22.23 B |
| 10/21/2025 | $42.26 | $42.51 (0.59%) | $42.81 | $41.93 | 4.29 M | $22.15 B |
| 10/20/2025 | $41.74 | $42.23 (1.17%) | $42.32 | $41.70 | 3.27 M | $22.00 B |
| 10/17/2025 | $41.26 | $41.40 (0.34%) | $42.05 | $41.25 | 4.26 M | $21.57 B |
| 10/16/2025 | $42.00 | $41.32 (-1.62%) | $42.01 | $41.19 | 3.43 M | $21.53 B |
| 10/15/2025 | $42.46 | $41.76 (-1.65%) | $42.46 | $41.24 | 3.16 M | $21.76 B |
| 10/14/2025 | $41.16 | $42.23 (2.6%) | $42.81 | $41.13 | 3.90 M | $22.00 B |
| 10/13/2025 | $41.27 | $41.53 (0.63%) | $41.70 | $40.93 | 3.73 M | $21.64 B |
| 10/10/2025 | $42.78 | $40.45 (-5.45%) | $43.39 | $40.42 | 5.21 M | $21.07 B |
| 10/09/2025 | $43.28 | $42.89 (-0.9%) | $43.46 | $42.50 | 7.50 M | $22.35 B |
| 10/08/2025 | $41.64 | $43.30 (3.99%) | $43.52 | $41.64 | 6.48 M | $22.56 B |
| 10/07/2025 | $41.03 | $41.18 (0.37%) | $41.51 | $40.57 | 6.11 M | $21.45 B |
| 10/06/2025 | $40.99 | $40.31 (-1.66%) | $42.00 | $40.03 | 6.93 M | $21.00 B |
| 10/03/2025 | $41.97 | $41.98 (0.02%) | $42.58 | $41.57 | 5.15 M | $21.87 B |
| 10/02/2025 | $42.63 | $41.88 (-1.76%) | $42.76 | $41.78 | 4.13 M | $21.82 B |
| 10/01/2025 | $42.88 | $42.66 (-0.51%) | $43.53 | $42.65 | 3.89 M | $22.23 B |
| 09/30/2025 | $42.13 | $42.57 (1.04%) | $42.65 | $41.69 | 3.74 M | $22.18 B |
| 09/29/2025 | $42.31 | $42.21 (-0.24%) | $42.35 | $41.90 | 2.48 M | $21.99 B |
| 09/26/2025 | $42.31 | $42.13 (-0.43%) | $42.61 | $41.72 | 2.86 M | $21.95 B |
| 09/25/2025 | $42.50 | $42.28 (-0.52%) | $43.00 | $42.14 | 4.08 M | $22.03 B |
| 09/24/2025 | $43.67 | $43.25 (-0.96%) | $44.41 | $43.00 | 2.77 M | $22.53 B |
| 09/23/2025 | $44.01 | $43.81 (-0.45%) | $44.47 | $43.57 | 3.28 M | $22.83 B |
| 09/22/2025 | $43.57 | $43.48 (-0.21%) | $43.78 | $43.22 | 4.02 M | $22.65 B |
| 09/19/2025 | $44.32 | $43.82 (-1.13%) | $44.40 | $43.20 | 19.82 M | $22.83 B |
| 09/18/2025 | $44.38 | $44.17 (-0.47%) | $44.57 | $43.74 | 3.42 M | $23.01 B |
| 09/17/2025 | $44.35 | $44.04 (-0.7%) | $45.27 | $43.93 | 3.33 M | $22.94 B |
| 09/16/2025 | $44.22 | $44.28 (0.14%) | $44.53 | $43.58 | 3.39 M | $23.07 B |
| 09/15/2025 | $45.85 | $44.47 (-3.01%) | $45.85 | $44.41 | 3.91 M | $23.17 B |
| 09/12/2025 | $45.03 | $44.27 (-1.69%) | $45.35 | $44.22 | 3.34 M | $23.06 B |
| 09/11/2025 | $45.02 | $45.64 (1.38%) | $45.84 | $44.93 | 2.90 M | $23.78 B |
| 09/10/2025 | $45.26 | $45.27 (0.02%) | $45.67 | $44.89 | 3.53 M | $23.59 B |
| 09/09/2025 | $46.47 | $45.36 (-2.39%) | $46.73 | $44.86 | 3.36 M | $23.63 B |
| 09/08/2025 | $47.36 | $46.69 (-1.41%) | $47.54 | $45.49 | 3.33 M | $24.33 B |
| 09/05/2025 | $46.33 | $46.91 (1.25%) | $47.27 | $46.19 | 2.34 M | $24.44 B |
| 09/04/2025 | $46.72 | $46.17 (-1.18%) | $46.93 | $45.42 | 3.81 M | $24.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.