5 DAY PERFORMANCE
+4.93%
1 MONTH PERFORMANCE
+13.05%
3 MONTH PERFORMANCE
+6.23%
6 MONTH PERFORMANCE
-8.96%
YEAR-TO-DATE PERFORMANCE
+11.12%
1 YEAR PERFORMANCE
-17.00%
Smurfit Westrock Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $41.70 | $42.98 (3.07%) | $43.10 | $41.54 | 4.53 M | $22.50 B |
| 01/08/2026 | $40.03 | $42.30 (5.67%) | $43.29 | $39.62 | 9.16 M | $22.14 B |
| 01/07/2026 | $41.07 | $39.64 (-3.48%) | $41.42 | $39.45 | 5.58 M | $20.75 B |
| 01/06/2026 | $39.95 | $40.95 (2.5%) | $41.32 | $39.70 | 5.15 M | $21.43 B |
| 01/05/2026 | $39.32 | $40.07 (1.91%) | $40.52 | $39.23 | 5.57 M | $20.97 B |
| 01/02/2026 | $38.84 | $39.60 (1.96%) | $39.78 | $38.55 | 4.51 M | $20.73 B |
| 12/31/2025 | $38.78 | $38.67 (-0.28%) | $38.91 | $38.52 | 3.48 M | $20.24 B |
| 12/30/2025 | $38.64 | $38.84 (0.52%) | $38.92 | $38.60 | 2.35 M | $20.33 B |
| 12/29/2025 | $38.69 | $38.68 (-0.03%) | $38.79 | $38.35 | 3.56 M | $20.25 B |
| 12/26/2025 | $38.32 | $38.74 (1.1%) | $38.78 | $38.16 | 2.17 M | $20.28 B |
| 12/24/2025 | $38.23 | $38.13 (-0.26%) | $38.35 | $37.69 | 1.13 M | $19.96 B |
| 12/23/2025 | $38.35 | $38.24 (-0.29%) | $38.35 | $37.53 | 3.00 M | $20.01 B |
| 12/22/2025 | $38.20 | $38.09 (-0.29%) | $38.25 | $37.67 | 5.03 M | $19.94 B |
| 12/19/2025 | $38.39 | $38.11 (-0.73%) | $38.63 | $38.09 | 10.37 M | $19.95 B |
| 12/18/2025 | $38.10 | $38.62 (1.36%) | $38.81 | $37.73 | 5.63 M | $20.21 B |
| 12/17/2025 | $37.43 | $38.02 (1.58%) | $38.32 | $37.38 | 5.48 M | $19.90 B |
| 12/16/2025 | $37.61 | $37.69 (0.21%) | $37.78 | $37.30 | 6.36 M | $19.73 B |
| 12/15/2025 | $37.52 | $37.54 (0.05%) | $37.62 | $37.01 | 4.95 M | $19.65 B |
| 12/12/2025 | $38.50 | $37.19 (-3.4%) | $38.54 | $37.05 | 4.72 M | $19.47 B |
| 12/11/2025 | $37.68 | $38.01 (0.88%) | $38.44 | $37.54 | 6.75 M | $19.89 B |
| 12/10/2025 | $35.52 | $37.17 (4.65%) | $37.20 | $35.48 | 4.34 M | $19.45 B |
| 12/09/2025 | $35.55 | $35.31 (-0.68%) | $36.03 | $35.04 | 3.26 M | $18.48 B |
| 12/08/2025 | $36.15 | $36.06 (-0.25%) | $36.28 | $35.78 | 5.75 M | $18.87 B |
| 12/05/2025 | $36.37 | $36.04 (-0.91%) | $36.59 | $35.99 | 5.56 M | $18.86 B |
| 12/04/2025 | $35.98 | $36.45 (1.31%) | $37.08 | $35.93 | 6.36 M | $19.08 B |
| 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 |
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.