5 DAY PERFORMANCE
-2.58%
1 MONTH PERFORMANCE
-5.46%
3 MONTH PERFORMANCE
+12.40%
6 MONTH PERFORMANCE
+5.09%
YEAR-TO-DATE PERFORMANCE
+28.35%
1 YEAR PERFORMANCE
+27.15%
Smurfit Westrock Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $51.14 | $53.28 (4.18%) | $53.36 | $50.93 | 9.18 M | $54.31 B |
| 12/19/2024 | $52.13 | $51.18 (-1.82%) | $52.45 | $51.16 | 3.32 M | $52.17 B |
| 12/18/2024 | $53.94 | $51.74 (-4.08%) | $54.27 | $51.70 | 4.31 M | $52.74 B |
| 12/17/2024 | $54.34 | $53.93 (-0.75%) | $54.58 | $53.80 | 4.34 M | $54.98 B |
| 12/16/2024 | $54.08 | $54.70 (1.15%) | $54.98 | $53.69 | 4.67 M | $55.76 B |
| 12/13/2024 | $53.60 | $53.73 (0.24%) | $53.86 | $53.15 | 2.44 M | $54.77 B |
| 12/12/2024 | $52.89 | $53.45 (1.06%) | $53.83 | $52.62 | 4.06 M | $54.49 B |
| 12/11/2024 | $53.73 | $53.48 (-0.47%) | $53.73 | $52.84 | 2.54 M | $54.52 B |
| 12/10/2024 | $53.45 | $53.43 (-0.04%) | $53.92 | $52.97 | 3.20 M | $54.47 B |
| 12/09/2024 | $55.01 | $54.34 (-1.22%) | $55.18 | $54.11 | 2.57 M | $55.39 B |
| 12/06/2024 | $54.79 | $54.61 (-0.33%) | $54.95 | $54.44 | 1.63 M | $55.67 B |
| 12/05/2024 | $54.69 | $54.77 (0.15%) | $54.85 | $54.08 | 2.43 M | $55.83 B |
| 12/04/2024 | $55.50 | $54.57 (-1.68%) | $55.50 | $54.33 | 2.89 M | $55.63 B |
| 12/03/2024 | $55.31 | $55.22 (-0.16%) | $55.40 | $54.60 | 2.63 M | $56.29 B |
| 12/02/2024 | $55.06 | $55.11 (0.09%) | $55.32 | $54.42 | 3.05 M | $56.18 B |
| 11/29/2024 | $54.23 | $55.02 (1.46%) | $55.05 | $54.20 | 2.15 M | $28.49 B |
| 11/27/2024 | $54.45 | $54.76 (0.57%) | $55.28 | $54.14 | 3.04 M | $28.35 B |
| 11/26/2024 | $55.94 | $55.53 (-0.73%) | $56.08 | $54.96 | 2.55 M | $28.75 B |
| 11/25/2024 | $56.42 | $56.25 (-0.3%) | $56.76 | $55.62 | 6.53 M | $29.12 B |
| 11/22/2024 | $56.50 | $56.64 (0.25%) | $56.99 | $56.39 | 3.57 M | $29.32 B |
| 11/21/2024 | $54.62 | $56.37 (3.2%) | $56.39 | $54.40 | 4.50 M | $29.18 B |
| 11/20/2024 | $53.00 | $55.70 (5.09%) | $55.80 | $52.57 | 7.86 M | $28.84 B |
| 11/19/2024 | $52.67 | $53.16 (0.93%) | $53.30 | $52.11 | 2.87 M | $27.52 B |
| 11/18/2024 | $50.82 | $53.44 (5.16%) | $53.49 | $50.41 | 4.04 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 |