-
5 DAY PERFORMANCE
+5.45% -
1 MONTH PERFORMANCE
+6.19%
Smurfit Westrock Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $50.00 | $50.09 (0.18%) | $50.60 | $49.61 | 3.87 M | $25.93 B |
| 09/26/2024 | $48.72 | $49.51 (1.62%) | $49.75 | $48.58 | 5.07 M | $25.63 B |
| 09/25/2024 | $48.23 | $47.80 (-0.89%) | $48.54 | $47.27 | 4.34 M | $24.75 B |
| 09/24/2024 | $46.71 | $47.50 (1.69%) | $47.55 | $46.62 | 2.80 M | $24.59 B |
| 09/23/2024 | $47.19 | $46.74 (-0.95%) | $47.30 | $46.27 | 2.89 M | $24.20 B |
| 09/20/2024 | $48.46 | $47.41 (-2.17%) | $48.51 | $46.97 | 19.06 M | $24.55 B |
| 09/19/2024 | $49.00 | $49.02 (0.04%) | $49.43 | $48.28 | 3.85 M | $25.38 B |
| 09/18/2024 | $47.44 | $47.86 (0.89%) | $48.57 | $47.17 | 4.14 M | $24.78 B |
| 09/17/2024 | $46.90 | $47.33 (0.92%) | $47.83 | $46.69 | 4.55 M | $24.50 B |
| 09/16/2024 | $44.71 | $46.73 (4.52%) | $46.80 | $44.71 | 6.04 M | $24.19 B |
| 09/13/2024 | $44.67 | $44.92 (0.56%) | $45.88 | $44.59 | 3.63 M | $23.26 B |
| 09/12/2024 | $43.66 | $44.59 (2.13%) | $44.65 | $43.64 | 4.03 M | $23.09 B |
| 09/11/2024 | $42.86 | $43.53 (1.56%) | $43.74 | $42.43 | 4.94 M | $22.54 B |
| 09/10/2024 | $44.68 | $43.32 (-3.04%) | $44.72 | $43.11 | 4.09 M | $22.43 B |
| 09/09/2024 | $45.02 | $44.47 (-1.22%) | $45.11 | $44.13 | 4.55 M | $23.02 B |
| 09/06/2024 | $45.13 | $44.72 (-0.91%) | $45.62 | $44.38 | 3.74 M | $23.15 B |
| 09/05/2024 | $45.82 | $45.34 (-1.05%) | $46.30 | $45.00 | 3.26 M | $23.47 B |
| 09/04/2024 | $45.08 | $45.57 (1.09%) | $46.16 | $45.08 | 5.06 M | $23.59 B |
| 09/03/2024 | $46.32 | $45.70 (-1.34%) | $46.56 | $45.41 | 5.51 M | $23.66 B |
| 08/30/2024 | $46.97 | $47.42 (0.96%) | $47.59 | $46.93 | 6.23 M | $24.55 B |
| 08/29/2024 | $47.20 | $47.17 (-0.06%) | $47.25 | $46.67 | 3.10 M | $24.42 B |
| 08/28/2024 | $46.36 | $47.07 (1.53%) | $47.49 | $46.36 | 4.96 M | $24.37 B |
| 08/27/2024 | $46.26 | $46.89 (1.36%) | $46.90 | $45.86 | 4.82 M | $24.28 B |
| 08/26/2024 | $45.55 | $46.18 (1.38%) | $46.52 | $45.43 | 4.70 M | $23.91 B |
| 08/23/2024 | $44.61 | $45.33 (1.61%) | $45.39 | $44.46 | 3.89 M | $23.47 B |
| 08/22/2024 | $44.13 | $43.79 (-0.77%) | $44.46 | $43.43 | 4.51 M | $22.67 B |
| 08/21/2024 | $42.94 | $44.02 (2.52%) | $44.07 | $42.64 | 4.67 M | $22.79 B |
| 08/20/2024 | $43.00 | $43.01 (0.02%) | $43.55 | $42.60 | 3.76 M | $22.27 B |
| 08/19/2024 | $42.53 | $43.49 (2.26%) | $43.53 | $42.46 | 3.68 M | $22.52 B |
| 08/16/2024 | $42.46 | $42.91 (1.06%) | $43.02 | $42.26 | 4.80 M | $22.22 B |
| 08/15/2024 | $41.18 | $42.74 (3.79%) | $43.25 | $41.18 | 5.06 M | $22.13 B |
| 08/14/2024 | $40.63 | $41.21 (1.43%) | $41.49 | $40.51 | 4.18 M | $21.34 B |
| 08/13/2024 | $39.25 | $40.35 (2.8%) | $40.71 | $39.12 | 4.03 M | $20.89 B |
| 08/12/2024 | $39.01 | $38.85 (-0.41%) | $39.25 | $38.80 | 2.99 M | $20.11 B |
| 08/09/2024 | $38.91 | $38.96 (0.13%) | $39.57 | $38.55 | 3.45 M | $20.17 B |
| 08/08/2024 | $39.00 | $39.31 (0.79%) | $40.08 | $39.00 | 3.65 M | $20.35 B |
| 08/07/2024 | $40.81 | $39.06 (-4.29%) | $40.87 | $38.97 | 3.05 M | $20.22 B |
| 08/06/2024 | $40.20 | $40.33 (0.32%) | $40.95 | $40.01 | 3.62 M | $20.88 B |
| 08/05/2024 | $39.74 | $40.04 (0.75%) | $40.93 | $39.54 | 4.28 M | $20.73 B |
| 08/02/2024 | $42.78 | $41.78 (-2.34%) | $42.78 | $41.30 | 3.58 M | $21.63 B |
| 08/01/2024 | $44.80 | $43.32 (-3.3%) | $45.11 | $42.92 | 7.04 M | $22.43 B |
| 07/31/2024 | $43.29 | $44.84 (3.58%) | $45.74 | $43.18 | 11.20 M | $23.21 B |
| 07/30/2024 | $47.14 | $46.74 (-0.85%) | $47.57 | $46.10 | 4.68 M | $24.20 B |
| 07/29/2024 | $48.45 | $47.55 (-1.86%) | $48.56 | $47.52 | 11.10 M | $24.62 B |
| 07/26/2024 | $47.72 | $48.81 (2.28%) | $49.17 | $47.71 | 4.08 M | $25.27 B |
| 07/25/2024 | $48.42 | $47.69 (-1.51%) | $48.51 | $47.58 | 5.09 M | $24.69 B |
| 07/24/2024 | $48.29 | $48.86 (1.18%) | $49.25 | $48.21 | 5.06 M | $25.30 B |
| 07/23/2024 | $48.09 | $49.11 (2.12%) | $49.50 | $47.70 | 5.85 M | $25.43 B |
| 07/22/2024 | $46.51 | $48.00 (3.2%) | $48.02 | $46.38 | 3.96 M | $24.85 B |
| 07/19/2024 | $46.82 | $46.53 (-0.62%) | $46.91 | $46.31 | 3.63 M | $24.09 B |
| 07/18/2024 | $46.86 | $46.82 (-0.09%) | $47.34 | $46.25 | 10.48 M | $24.24 B |
| 07/17/2024 | $48.61 | $47.85 (-1.56%) | $49.09 | $47.83 | 8.44 M | $24.77 B |
| 07/16/2024 | $48.42 | $49.26 (1.73%) | $49.45 | $48.00 | 7.46 M | $25.50 B |
| 07/15/2024 | $48.35 | $48.84 (1.01%) | $49.43 | $48.26 | 8.17 M | $25.29 B |
| 07/12/2024 | $46.91 | $49.08 (4.63%) | $49.31 | $46.86 | 41.46 M | $25.41 B |
| 07/11/2024 | $45.48 | $46.87 (3.06%) | $46.92 | $45.35 | 12.53 M | $24.27 B |
| 07/10/2024 | $45.04 | $45.83 (1.75%) | $46.24 | $44.40 | 9.43 M | $23.73 B |
| 07/09/2024 | $44.76 | $44.83 (0.16%) | $45.81 | $44.32 | 13.74 M | $23.21 B |
| 07/08/2024 | $47.40 | $46.22 (-2.49%) | $47.60 | $44.90 | 67.46 M | $23.93 B |
| 07/05/2024 | $50.78 | $51.51 (1.44%) | $52.16 | $50.49 | 11.86 M | $26.67 B |
| 07/03/2024 | $49.55 | $49.75 (0.4%) | $50.24 | $49.34 | 4.44 M | $25.76 B |
| 07/02/2024 | $48.81 | $48.79 (-0.04%) | $49.83 | $48.18 | 22.27 M | $25.26 B |