Smurfit WestRock plc (SW) Historical Stock Data
53.28 ↑2.10 (4.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SW is up 0.44% a day on average. There have been 15 days where Smurfit WestRock plc closed green and 15 days where SW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 51.14 | 53.28 | ↑$2.14 (4.18%) | 50.93 | 53.36 | 10.23M |
| 2024-12-19 | 52.13 | 51.18 | ↓$0.95 (-1.82%) | 51.16 | 52.45 | 3.28M |
| 2024-12-18 | 53.94 | 51.74 | ↓$2.20 (-4.08%) | 51.70 | 54.27 | 4.24M |
| 2024-12-17 | 54.34 | 53.93 | ↓$0.41 (-0.75%) | 53.80 | 54.58 | 2.55M |
| 2024-12-16 | 54.08 | 54.70 | ↑$0.62 (1.15%) | 53.70 | 54.98 | 4.67M |
| 2024-12-13 | 53.60 | 53.73 | ↑$0.13 (0.24%) | 53.16 | 53.86 | 2.41M |
| 2024-12-12 | 52.89 | 53.45 | ↑$0.56 (1.06%) | 52.62 | 53.83 | 4.06M |
| 2024-12-11 | 53.73 | 53.48 | ↓$0.25 (-0.47%) | 52.84 | 53.73 | 2.54M |
| 2024-12-10 | 53.45 | 53.43 | ↓$0.02 (-0.04%) | 52.97 | 53.92 | 3.20M |
| 2024-12-09 | 55.01 | 54.34 | ↓$0.67 (-1.22%) | 54.11 | 55.18 | 2.57M |
| 2024-12-06 | 54.79 | 54.61 | ↓$0.18 (-0.33%) | 54.44 | 54.95 | 1.63M |
| 2024-12-05 | 54.69 | 54.77 | ↑$0.08 (0.15%) | 54.09 | 54.85 | 2.43M |
| 2024-12-04 | 55.50 | 54.57 | ↓$0.93 (-1.68%) | 54.33 | 55.50 | 2.89M |
| 2024-12-03 | 55.31 | 55.22 | ↓$0.09 (-0.16%) | 54.60 | 55.40 | 2.63M |
| 2024-12-02 | 55.06 | 55.11 | ↑$0.05 (0.09%) | 54.42 | 55.32 | 2.28M |
| 2024-11-29 | 54.23 | 55.02 | ↑$0.79 (1.46%) | 54.20 | 55.05 | 2.15M |
| 2024-11-27 | 54.45 | 54.76 | ↑$0.31 (0.57%) | 54.14 | 55.28 | 3.04M |
| 2024-11-26 | 55.94 | 55.53 | ↓$0.41 (-0.73%) | 54.97 | 56.06 | 2.55M |
| 2024-11-25 | 56.42 | 56.25 | ↓$0.17 (-0.30%) | 55.62 | 56.76 | 6.53M |
| 2024-11-22 | 56.50 | 56.64 | ↑$0.14 (0.25%) | 56.42 | 56.99 | 3.57M |
| 2024-11-21 | 54.62 | 56.37 | ↑$1.75 (3.20%) | 54.40 | 56.38 | 4.50M |
| 2024-11-20 | 53.00 | 55.70 | ↑$2.70 (5.09%) | 52.57 | 55.80 | 5.97M |
| 2024-11-19 | 52.67 | 53.16 | ↑$0.49 (0.93%) | 52.11 | 53.30 | 2.87M |
| 2024-11-18 | 50.82 | 53.44 | ↑$2.62 (5.16%) | 50.44 | 53.49 | 4.04M |
| 2024-11-15 | 49.76 | 51.66 | ↑$1.90 (3.82%) | 49.76 | 51.72 | 3.03M |
| 2024-11-14 | 50.71 | 50.35 | ↓$0.36 (-0.71%) | 49.96 | 50.79 | 5.76M |
| 2024-11-13 | 50.40 | 50.99 | ↑$0.59 (1.17%) | 50.27 | 51.05 | 2.83M |
| 2024-11-12 | 51.39 | 50.66 | ↓$0.73 (-1.42%) | 50.64 | 51.63 | 2.94M |
| 2024-11-11 | 52.83 | 52.31 | ↓$0.52 (-0.98%) | 51.99 | 52.83 | 1.95M |
| 2024-11-08 | 52.79 | 52.39 | ↓$0.40 (-0.76%) | 52.00 | 53.13 | 3.59M |
Create an account or log in to view more rows.
$SW bought more
$SW BOUGHT TODAY!