Smurfit WestRock plc Ordinary Shares (SW)

53.53Last Price

-0.47 (-0.87%)Change

Date Range:

2024-11-10 - 2025-02-10

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	54.56	54.84	53.45	53.53	2,656,655	53.53
2/07/2025	54.43	54.91	53.80	54.00	2,654,413	54.00
2/06/2025	54.44	55.54	54.23	54.86	4,815,806	54.86
2/05/2025	53.71	54.73	52.97	54.54	4,785,550	54.54
2/04/2025	53.56	54.01	51.82	53.85	5,063,605	53.85
2/03/2025	52.36	53.56	51.59	53.52	3,946,525	53.52
1/31/2025	53.55	54.08	52.82	53.09	3,145,405	53.09
1/30/2025	52.50	53.44	51.96	53.26	3,788,890	53.26
1/29/2025	53.21	54.09	53.02	53.56	3,586,690	53.56
1/28/2025	53.40	54.51	53.21	54.34	3,363,073	54.34
1/27/2025	55.72	55.82	54.73	54.88	2,430,385	54.88
1/24/2025	55.61	56.05	55.20	56.02	2,185,594	56.02
1/23/2025	55.54	55.83	54.85	55.27	2,035,523	55.27
1/22/2025	54.82	55.39	54.32	55.35	4,492,178	55.35
1/21/2025	53.80	55.41	53.69	54.99	3,979,528	54.99
1/17/2025	51.89	53.24	51.89	52.96	2,722,620	52.96
1/16/2025	52.38	53.04	51.91	52.22	2,887,521	52.22
1/15/2025	53.30	53.88	52.41	52.95	2,651,386	52.95
1/14/2025	52.53	53.11	52.13	52.93	2,276,270	52.93
1/13/2025	51.77	52.18	51.33	52.16	1,908,063	52.16
1/10/2025	52.09	52.14	51.40	51.77	2,242,332	51.77
1/08/2025	51.05	52.26	50.86	51.93	2,316,513	51.93
1/07/2025	53.04	53.04	51.60	52.11	3,565,359	52.11
1/06/2025	52.70	53.63	52.66	53.35	2,760,381	53.35
1/03/2025	53.79	53.96	52.29	52.30	2,619,327	52.30
1/02/2025	54.11	54.18	52.97	53.60	3,365,965	53.60
12/31/2024	53.62	0.00	53.86	53.86	0	53.86
12/30/2024	54.29	54.35	53.01	53.62	2,442,804	53.62
12/27/2024	53.96	54.47	53.85	54.35	2,612,292	54.35
12/26/2024	54.40	54.78	54.05	54.15	1,543,081	54.15
12/24/2024	54.06	54.56	53.89	54.53	1,009,502	54.53
12/23/2024	53.04	53.98	52.72	53.93	3,253,703	53.93
12/20/2024	51.14	53.36	50.92	53.28	10,253,465	53.28
12/19/2024	52.13	52.45	51.19	51.30	2,224,550	51.30
12/18/2024	53.94	54.27	51.70	51.74	4,314,525	51.74
12/17/2024	54.34	54.58	53.80	53.93	4,341,440	53.93
12/16/2024	54.08	54.98	53.69	54.70	4,670,444	54.70
12/13/2024	53.60	53.86	53.15	53.73	2,440,098	53.73
12/12/2024	52.89	53.83	52.62	53.45	4,059,983	53.45
12/11/2024	53.73	53.73	52.84	53.48	2,543,458	53.48
12/10/2024	53.45	53.91	52.97	53.43	3,202,052	53.43
12/09/2024	55.01	55.18	54.11	54.34	2,568,238	54.34
12/06/2024	54.79	54.95	54.44	54.61	1,633,315	54.61
12/05/2024	54.69	54.85	54.08	54.77	2,428,914	54.77
12/04/2024	55.50	55.50	54.33	54.57	2,891,873	54.57
12/03/2024	55.31	55.40	54.60	55.22	2,630,068	55.22
12/02/2024	55.06	55.32	54.42	55.11	3,050,096	55.11
11/29/2024	54.23	55.05	54.20	55.02	2,145,337	55.02
11/27/2024	54.45	55.28	54.14	54.76	3,037,746	54.76
11/26/2024	55.94	56.08	54.96	55.53	2,552,029	55.53
11/25/2024	56.42	56.76	55.62	56.25	6,532,848	56.25
11/22/2024	56.50	56.99	56.39	56.64	3,566,275	56.64
11/21/2024	54.62	56.39	54.40	56.37	4,499,785	56.37
11/20/2024	53.00	55.80	52.57	55.70	7,857,388	55.70
11/19/2024	52.67	53.30	52.11	53.16	2,871,221	53.16
11/18/2024	50.82	53.49	50.41	53.44	4,036,821	53.44
11/15/2024	49.76	51.72	49.74	51.66	3,028,239	51.66
11/14/2024	50.71	50.79	49.96	50.35	5,760,226	50.05
11/13/2024	50.40	51.05	50.24	50.99	2,834,299	50.68
11/12/2024	51.39	51.63	50.64	50.66	2,942,028	50.36
11/11/2024	52.83	52.83	51.99	52.31	1,949,133	52.00