Smurfit WestRock plc Ordinary Shares (SW)

Last Price42.12

Change-0.12 (-0.28%)

NYSE· Last Trade: Jun 4th, 2:21 AM EDT

Historical Prices For Smurfit WestRock plc Ordinary Shares (SW)

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	41.89	42.52	41.51	42.12	3,583,717	42.12
6/02/2026	41.20	42.77	41.05	42.24	3,607,568	42.24
6/01/2026	40.13	41.65	39.73	41.25	5,619,020	41.25
5/29/2026	0.00	42.22	40.19	41.15	7,041,952	41.15
5/28/2026	39.62	41.15	39.06	41.02	4,778,079	41.02
5/27/2026	39.53	40.17	39.45	39.88	5,667,639	39.88
5/26/2026	38.53	39.27	38.50	39.20	4,552,586	39.20
5/22/2026	38.10	38.18	37.20	38.05	3,887,425	38.05
5/21/2026	36.40	37.88	36.22	37.74	3,742,884	37.74
5/20/2026	36.03	37.31	35.53	37.13	5,428,894	37.13
5/19/2026	36.81	36.86	35.59	35.62	4,728,832	35.62
5/18/2026	37.72	38.29	37.25	37.35	3,910,549	37.35
5/15/2026	38.97	39.19	37.34	37.48	3,793,455	37.48
5/14/2026	40.85	41.01	39.95	40.02	3,501,618	39.57
5/13/2026	40.73	41.19	40.38	40.44	3,124,913	39.98
5/12/2026	40.96	41.27	39.92	40.58	3,352,773	40.12
5/11/2026	41.95	41.95	40.83	40.90	3,746,623	40.44
5/08/2026	41.90	42.56	41.28	41.55	5,216,240	41.08
5/07/2026	42.15	42.70	41.57	41.63	4,751,590	41.16
5/06/2026	41.07	42.29	40.99	41.89	6,138,383	41.42
5/05/2026	38.19	39.88	38.18	39.51	6,036,621	39.06
5/04/2026	39.27	40.05	37.95	37.97	6,912,231	37.54
5/01/2026	38.95	40.00	38.95	39.43	6,017,581	38.98
4/30/2026	37.90	39.24	36.69	38.39	12,401,145	37.96
4/29/2026	40.53	40.77	39.53	39.68	5,306,625	39.23
4/28/2026	40.22	41.03	39.02	40.56	7,122,222	40.10
4/27/2026	39.80	40.57	39.78	40.04	4,751,467	39.59
4/24/2026	40.25	40.42	39.55	39.96	4,488,206	39.51
4/23/2026	40.00	41.19	39.87	40.52	4,733,390	40.06
4/22/2026	41.45	41.54	39.37	39.69	5,159,567	39.24
4/21/2026	42.79	43.03	41.17	41.22	3,628,898	40.75
4/20/2026	42.60	42.98	42.28	42.70	4,085,480	42.22
4/17/2026	42.42	43.45	42.10	42.24	8,233,400	41.76
4/16/2026	41.56	41.91	41.01	41.20	5,351,412	40.73
4/15/2026	42.11	42.11	40.95	41.40	5,213,015	40.93
4/14/2026	42.36	42.44	41.79	42.10	3,323,114	41.62
4/13/2026	41.51	42.16	41.00	42.11	2,987,104	41.63
4/10/2026	42.91	43.11	41.97	42.06	3,119,463	41.59
4/09/2026	41.66	42.43	41.19	42.14	3,302,146	41.66
4/08/2026	41.90	42.50	41.85	42.28	4,843,445	41.80
4/07/2026	39.83	39.83	38.80	39.23	4,093,680	38.79
4/06/2026	39.10	40.16	39.00	40.11	2,828,269	39.66
4/02/2026	39.04	39.92	38.24	39.29	6,734,801	38.85
4/01/2026	40.16	40.71	39.94	40.13	3,119,455	39.68
3/31/2026	38.99	40.13	38.79	39.85	6,834,573	39.40
3/30/2026	39.68	39.80	38.19	38.25	5,643,406	37.82
3/27/2026	39.85	40.19	39.02	39.41	7,719,909	38.96
3/26/2026	40.50	41.07	40.09	40.44	6,309,625	39.98
3/25/2026	40.33	40.72	39.43	40.67	6,065,532	40.21
3/24/2026	38.45	40.43	38.13	39.86	6,964,981	39.41
3/23/2026	38.28	39.16	37.47	38.70	7,764,748	38.26
3/20/2026	37.23	37.46	36.00	36.21	11,251,623	35.80
3/19/2026	37.85	38.09	36.34	36.93	6,284,676	36.51
3/18/2026	39.87	39.90	38.55	38.58	4,591,471	38.14
3/17/2026	40.05	40.43	39.85	40.08	4,621,183	39.63
3/16/2026	39.97	40.27	39.25	39.42	4,001,830	38.97
3/13/2026	40.22	40.91	39.60	39.75	6,078,462	39.30
3/12/2026	41.80	41.87	39.71	39.71	5,971,409	39.26
3/11/2026	42.88	42.88	41.87	42.20	4,400,611	41.72
3/10/2026	42.42	43.25	41.53	42.74	7,375,052	42.26
3/09/2026	42.01	42.88	40.13	42.09	8,727,588	41.61
3/06/2026	43.93	44.00	42.50	42.85	7,448,195	42.37
3/05/2026	45.00	45.41	43.97	44.59	6,804,332	44.09
3/04/2026	44.86	45.61	44.66	45.19	4,560,212	44.68