-
5 DAY PERFORMANCE
+5.14% -
1 MONTH PERFORMANCE
+19.37% -
3 MONTH PERFORMANCE
+21.73% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
+27.50% -
1 YEAR PERFORMANCE
+39.65%
Smurfit Westrock Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $52.67 | $52.93 (0.49%) | $52.99 | $52.11 | 1.10 M | $27.31 B |
| 11/18/2024 | $50.82 | $53.44 (5.16%) | $53.49 | $50.41 | 4.01 M | $27.67 B |
| 11/15/2024 | $49.76 | $51.66 (3.82%) | $51.72 | $49.75 | 3.03 M | $26.75 B |
| 11/14/2024 | $50.71 | $50.35 (-0.71%) | $50.79 | $49.96 | 5.76 M | $26.07 B |
| 11/13/2024 | $50.40 | $50.99 (1.17%) | $51.05 | $50.24 | 2.83 M | $26.40 B |
| 11/12/2024 | $51.39 | $50.66 (-1.42%) | $51.63 | $50.64 | 2.94 M | $26.23 B |
| 11/11/2024 | $52.83 | $52.31 (-0.98%) | $52.83 | $51.99 | 1.95 M | $27.08 B |
| 11/08/2024 | $52.79 | $52.39 (-0.76%) | $53.13 | $52.00 | 3.59 M | $27.12 B |
| 11/07/2024 | $52.85 | $53.45 (1.14%) | $53.74 | $52.80 | 2.98 M | $27.67 B |
| 11/06/2024 | $53.70 | $53.21 (-0.91%) | $54.32 | $51.99 | 4.70 M | $27.55 B |
| 11/05/2024 | $51.73 | $51.82 (0.17%) | $52.66 | $51.65 | 4.26 M | $26.83 B |
| 11/04/2024 | $51.42 | $51.75 (0.64%) | $51.99 | $51.20 | 4.21 M | $26.79 B |
| 11/01/2024 | $50.99 | $51.46 (0.92%) | $51.52 | $50.53 | 3.61 M | $26.64 B |
| 10/31/2024 | $51.37 | $51.50 (0.25%) | $52.76 | $51.24 | 6.14 M | $26.66 B |
| 10/30/2024 | $47.06 | $50.07 (6.4%) | $50.89 | $46.96 | 7.89 M | $25.92 B |
| 10/29/2024 | $45.05 | $44.71 (-0.75%) | $45.14 | $44.44 | 4.47 M | $23.15 B |
| 10/28/2024 | $45.45 | $45.29 (-0.35%) | $45.92 | $45.00 | 3.51 M | $23.45 B |
| 10/25/2024 | $46.17 | $45.84 (-0.71%) | $46.21 | $45.52 | 2.39 M | $23.73 B |
| 10/24/2024 | $46.80 | $45.86 (-2.01%) | $46.85 | $45.54 | 2.14 M | $23.74 B |
| 10/23/2024 | $45.50 | $46.65 (2.53%) | $46.72 | $45.37 | 3.39 M | $24.15 B |
| 10/22/2024 | $44.36 | $44.54 (0.41%) | $44.65 | $43.98 | 1.99 M | $23.06 B |
| 10/21/2024 | $44.39 | $44.20 (-0.43%) | $44.44 | $43.90 | 2.24 M | $22.88 B |
| 10/18/2024 | $44.17 | $44.35 (0.41%) | $44.53 | $43.49 | 6.08 M | $22.96 B |
| 10/17/2024 | $43.74 | $43.42 (-0.73%) | $43.92 | $43.06 | 5.41 M | $22.48 B |
| 10/16/2024 | $43.95 | $45.39 (3.28%) | $45.42 | $43.85 | 5.66 M | $23.50 B |
| 10/15/2024 | $44.20 | $44.44 (0.54%) | $44.68 | $43.70 | 5.01 M | $23.01 B |
| 10/14/2024 | $45.19 | $45.29 (0.22%) | $45.40 | $44.96 | 2.36 M | $23.45 B |
| 10/11/2024 | $45.45 | $45.60 (0.33%) | $46.05 | $45.32 | 1.94 M | $23.61 B |
| 10/10/2024 | $45.82 | $45.40 (-0.92%) | $45.92 | $45.02 | 3.57 M | $23.50 B |
| 10/09/2024 | $46.27 | $46.06 (-0.45%) | $46.75 | $46.06 | 2.62 M | $23.85 B |
| 10/08/2024 | $45.90 | $46.12 (0.48%) | $46.36 | $45.38 | 2.68 M | $23.88 B |
| 10/07/2024 | $46.34 | $46.45 (0.24%) | $46.56 | $45.62 | 3.36 M | $24.05 B |
| 10/04/2024 | $46.94 | $46.76 (-0.38%) | $47.02 | $46.22 | 1.92 M | $24.21 B |
| 10/03/2024 | $47.33 | $46.63 (-1.48%) | $47.48 | $46.60 | 3.32 M | $24.14 B |
| 10/02/2024 | $48.46 | $47.83 (-1.3%) | $48.78 | $47.78 | 3.02 M | $24.76 B |
| 10/01/2024 | $49.74 | $48.77 (-1.95%) | $49.85 | $48.64 | 4.20 M | $25.25 B |
| 09/30/2024 | $50.25 | $49.42 (-1.65%) | $50.43 | $49.17 | 5.57 M | $25.59 B |
| 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 |