NYSE - Nasdaq Real Time Price
USD
Smurfit Westrock Plc (SW)
43.09
+0.56
(+1.32%)
At close: October 30 at 4:00:02 PM EDT
43.00
-0.09
(-0.21%)
After hours: October 30 at 7:19:36 PM EDT
Trade SW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.34
43.11
41.82
43.09
43.09
5,248,300
Oct 29, 2026
40.51
42.58
40.51
42.53
42.53
5,530,800
Oct 28, 2026
40.05
41.35
39.09
40.33
40.33
11,729,200
Oct 27, 2026
42.41
42.74
41.99
42.54
42.54
4,341,000
Oct 26, 2026
42.40
42.42
41.32
42.24
42.24
4,950,400
Oct 23, 2026
41.82
42.04
41.05
41.85
41.85
3,446,000
Oct 22, 2026
40.88
42.52
40.88
42.43
42.43
5,684,400
Oct 21, 2026
41.38
42.18
40.79
41.46
41.46
4,380,600
Oct 20, 2026
41.08
41.80
40.00
41.19
41.19
5,293,400
Oct 19, 2026
41.49
41.98
40.83
40.84
40.84
4,593,900
Oct 16, 2026
41.62
42.26
41.03
41.16
41.16
7,291,400
Oct 15, 2026
41.59
42.18
40.26
41.24
41.24
5,560,500
Oct 14, 2026
40.83
41.21
40.38
40.75
40.75
2,776,600
Oct 13, 2026
41.40
41.83
40.85
41.45
41.45
2,458,300
Oct 12, 2026
40.98
41.54
40.91
41.07
41.07
2,446,600
Oct 9, 2026
40.89
41.56
40.70
41.29
41.29
2,494,500
Oct 8, 2026
40.81
41.53
40.35
41.45
41.45
5,178,800
Oct 7, 2026
41.91
41.94
41.08
41.29
41.29
3,627,300
Oct 6, 2026
42.32
42.88
42.22
42.39
42.39
2,736,700
Oct 5, 2026
42.14
42.71
41.69
42.41
42.41
3,612,000
Oct 2, 2026
43.64
43.82
42.51
42.54
42.54
4,856,300
Oct 1, 2026
43.67
43.67
42.00
43.04
43.04
5,197,700
Sep 30, 2026
44.45
44.88
44.10
44.10
44.10
5,253,700
Sep 29, 2026
44.83
45.09
44.14
44.38
44.38
3,309,100
Sep 28, 2026
45.67
46.20
44.92
45.07
45.07
5,268,900
Sep 25, 2026
46.54
46.67
45.90
46.41
46.41
3,232,900
Sep 24, 2026
46.28
46.67
44.93
46.00
46.00
5,054,200
Sep 23, 2026
46.89
47.29
46.33
46.49
46.49
4,530,700
Sep 22, 2026
46.31
46.69
45.65
46.45
46.45
3,379,600
Sep 21, 2026
45.52
46.45
45.40
45.41
45.41
3,684,500
Sep 18, 2026
45.20
45.38
44.18
44.33
44.33
8,939,600
Sep 17, 2026
45.47
46.04
44.89
45.48
45.48
4,501,600
Sep 16, 2026
44.37
45.69
43.90
44.58
44.58
5,483,000
Sep 15, 2026
44.06
44.20
43.28
43.71
43.71
5,051,500
Sep 14, 2026
43.65
44.17
42.87
43.75
43.75
4,047,000
Sep 11, 2026
42.94
43.39
42.46
43.22
43.22
3,972,000
Sep 10, 2026
41.98
42.83
41.70
42.21
42.21
2,759,900
Sep 9, 2026
44.19
44.19
42.19
42.20
42.20
3,153,600
Sep 8, 2026
45.92
45.92
44.21
44.26
44.26
3,800,100
Sep 4, 2026
45.27
46.26
44.96
45.83
45.83
2,736,900
Sep 3, 2026
45.70
46.01
44.41
45.26
45.26
3,014,100
Sep 2, 2026
45.48
46.68
45.14
45.36
45.36
3,695,200
Sep 1, 2026
46.62
46.84
45.35
45.43
45.43
8,187,600
Aug 31, 2026
47.35
48.00
46.67
46.90
46.90
5,529,500
Aug 28, 2026
49.01
49.43
47.76
48.29
48.29
3,979,700
Aug 27, 2026
49.08
49.55
48.59
48.63
48.63
6,380,600
Aug 26, 2026
49.83
50.52
49.38
49.56
49.56
3,390,700
Aug 25, 2026
49.38
49.59
48.20
49.43
49.43
3,180,600
Aug 24, 2026
49.59
50.15
48.66
48.69
48.69
4,692,600
Aug 21, 2026
48.71
49.63
48.25
49.39
49.39
3,810,100
Aug 20, 2026
47.89
49.44
47.73
48.19
48.19
5,625,800
Aug 19, 2026
47.69
48.77
47.21
48.71
48.71
5,407,000
Aug 18, 2026
47.65
48.05
47.23
47.30
47.30
2,705,400
Aug 17, 2026
49.53
49.53
47.78
47.81
47.81
3,986,100
Aug 14, 2026
0.452
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
49.57
49.66
49.00
49.25
49.25
4,917,700
Aug 13, 2026
49.66
50.19
49.28
50.02
49.57
4,194,700
Aug 12, 2026
49.81
49.93
48.25
49.25
48.80
3,332,100
Aug 11, 2026
48.02
49.69
47.16
49.62
49.17
6,415,900
Aug 10, 2026
47.84
47.91
47.23
47.59
47.16
3,449,600
Aug 7, 2026
47.10
48.31
46.65
48.28
47.84
3,365,300
Aug 6, 2026
48.00
48.11
46.71
46.93
46.51
3,867,200
Aug 5, 2026
48.48
48.83
47.95
48.47
48.03
4,210,300
Aug 4, 2026
47.35
48.64
46.82
48.52
48.08
4,433,400
Aug 3, 2026
46.76
47.15
45.56
46.88
46.46
4,543,200
Jul 31, 2026
47.51
48.31
45.29
45.97
45.55
6,943,900
Jul 30, 2026
48.37
48.38
46.84
47.52
47.09
4,702,800
Jul 29, 2026
47.46
48.67
46.88
48.26
47.82
6,064,200
Jul 28, 2026
51.00
51.99
50.58
50.80
50.34
9,513,700
Jul 27, 2026
49.36
50.12
48.22
50.09
49.64
8,429,900
Jul 24, 2026
43.55
48.70
43.55
48.56
48.12
8,936,000
Jul 23, 2026
43.99
44.71
43.08
43.71
43.32
4,229,700
Jul 22, 2026
43.14
44.66
42.81
44.51
44.11
4,038,500
Jul 21, 2026
44.09
44.29
42.42
43.06
42.67
3,595,300
Jul 20, 2026
44.72
44.81
43.08
43.14
42.75
4,789,200
Jul 17, 2026
44.80
45.68
43.92
44.30
43.90
4,809,900
Jul 16, 2026
43.57
44.89
43.52
44.77
44.37
4,123,200
Jul 15, 2026
43.53
44.32
43.19
43.59
43.20
3,710,300
Jul 14, 2026
43.80
43.82
42.88
42.91
42.52
3,844,900
Jul 13, 2026
44.23
44.67
42.85
43.15
42.76
4,465,100
Jul 10, 2026
43.78
44.78
43.74
44.23
43.83
4,140,200
Jul 9, 2026
42.90
43.51
42.75
42.99
42.60
4,939,000
Jul 8, 2026
44.27
44.27
41.13
42.08
41.70
7,636,500
Jul 7, 2026
45.67
45.92
44.45
45.00
44.59
6,501,200
Jul 6, 2026
45.77
46.00
45.03
45.64
45.23
6,849,700
Jul 2, 2026
46.45
46.45
44.65
45.93
45.51
4,930,900
Jul 1, 2026
45.95
46.60
45.64
46.09
45.67
3,942,300
Jun 30, 2026
45.86
46.54
43.69
46.26
45.84
6,767,000
Jun 29, 2026
46.78
46.78
44.60
46.17
45.75
6,737,300
Jun 26, 2026
46.30
47.10
45.64
46.98
46.56
8,561,300
Jun 25, 2026
46.97
47.86
46.23
46.84
46.42
8,959,000
Jun 24, 2026
44.69
46.72
44.69
46.56
46.14
9,239,600
Jun 23, 2026
44.91
45.67
44.36
44.36
43.96
5,039,300
Jun 22, 2026
44.01
45.50
44.00
45.39
44.98
6,315,700
Jun 18, 2026
43.57
45.24
43.33
44.20
43.80
9,449,100
Jun 17, 2026
44.04
45.06
43.38
43.42
43.03
5,610,500
Jun 16, 2026
44.63
44.95
43.81
44.05
43.65
3,774,100
Jun 15, 2026
44.68
45.58
44.49
44.51
44.11
7,661,900
Jun 12, 2026
43.33
43.62
41.85
43.32
42.93
5,863,200
Jun 11, 2026
38.63
42.73
38.63
42.69
42.30
9,021,000
Jun 10, 2026
41.06
41.15
38.16
38.95
38.60
6,930,300
Jun 9, 2026
41.31
41.56
39.95
41.36
40.99
8,820,400
Jun 8, 2026
41.04
41.67
40.47
40.50
40.13
5,012,700
Jun 5, 2026
41.65
42.39
41.14
41.28
40.91
3,694,000
Jun 4, 2026
42.73
43.22
42.10
42.28
41.90
3,887,200
Jun 3, 2026
41.89
42.51
41.51
42.12
41.74
3,599,200
Jun 2, 2026
41.20
42.78
41.05
42.24
41.86
3,607,900
Jun 1, 2026
40.13
41.65
39.73
41.25
40.88
5,619,000
May 29, 2026
40.56
42.22
40.19
41.15
40.78
7,042,000
May 28, 2026
39.62
41.15
39.06
41.02
40.65
4,776,000
May 27, 2026
39.53
40.17
39.44
39.88
39.52
5,688,100
May 26, 2026
38.53
39.27
38.50
39.20
38.85
4,554,700
May 22, 2026
38.10
38.18
37.20
38.05
37.71
3,880,300
May 21, 2026
36.40
37.88
36.22
37.74
37.40
3,795,900
May 20, 2026
36.03
37.31
35.53
37.13
36.79
5,467,700
May 19, 2026
36.81
36.86
35.60
35.62
35.30
4,728,900
May 18, 2026
37.72
38.29
37.25
37.35
37.01
3,910,500
May 15, 2026
0.452
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
38.97
39.19
37.33
37.48
37.14
3,793,400
May 14, 2026
40.85
41.01
39.94
40.02
39.21
3,501,600
May 13, 2026
40.73
41.19
40.38
40.44
39.62
3,124,900
May 12, 2026
40.96
41.26
39.92
40.58
39.76
3,352,700
May 11, 2026
41.95
41.95
40.83
40.90
40.07
3,746,600
May 8, 2026
41.90
42.56
41.28
41.55
40.71
5,216,200
May 7, 2026
42.15
42.71
41.57
41.63
40.79
4,722,900
May 6, 2026
41.07
42.29
40.99
41.89
41.04
6,109,700
May 5, 2026
38.19
39.88
38.18
39.51
38.71
6,036,500
May 4, 2026
39.27
40.04
37.95
37.97
37.20
6,912,200
May 1, 2026
38.95
40.00
38.95
39.43
38.63
6,017,600
Apr 30, 2026
37.90
39.24
36.69
38.39
37.61
12,401,100
Apr 29, 2026
40.53
40.77
39.53
39.68
38.88
5,306,400
Apr 28, 2026
40.22
41.03
39.02
40.56
39.74
7,122,200
Apr 27, 2026
39.80
40.57
39.78
40.04
39.23
4,751,400
Apr 24, 2026
40.25
40.42
39.55
39.96
39.15
4,488,000
Apr 23, 2026
40.00
41.19
39.87
40.52
39.70
4,733,400
Apr 22, 2026
41.45
41.54
39.37
39.69
38.89
5,159,600
Apr 21, 2026
42.79
43.03
41.17
41.22
40.39
3,628,800
Apr 20, 2026
42.60
42.98
42.28
42.70
41.84
4,085,500
Apr 17, 2026
42.42
43.45
42.10
42.24
41.39
8,233,400
Apr 16, 2026
41.56
41.91
41.01
41.20
40.37
5,351,400
Apr 15, 2026
42.11
42.11
40.95
41.40
40.56
5,214,500
Apr 14, 2026
42.36
42.44
41.79
42.10
41.25
3,324,000
Apr 13, 2026
41.51
42.15
41.00
42.11
41.26
3,220,100
Apr 10, 2026
42.91
43.11
41.97
42.06
41.21
3,119,500
Apr 9, 2026
41.66
42.43
41.19
42.14
41.29
3,302,100
Apr 8, 2026
41.90
42.50
41.85
42.28
41.42
4,891,200
Apr 7, 2026
39.83
39.83
38.80
39.23
38.44
4,277,700
Apr 6, 2026
39.10
40.15
39.00
40.11
39.30
2,827,900
Apr 2, 2026
39.04
39.92
38.24
39.29
38.50
6,734,700
Apr 1, 2026
40.16
40.71
39.94
40.13
39.32
3,119,300
Mar 31, 2026
38.99
40.13
38.79
39.85
39.04
6,834,500
Mar 30, 2026
39.68
39.79
38.19
38.25
37.48
5,664,900
Mar 27, 2026
39.85
40.19
39.02
39.41
38.61
7,719,900
Mar 26, 2026
40.50
41.07
40.09
40.44
39.62
6,309,600
Mar 25, 2026
40.33
40.72
39.43
40.67
39.85
6,065,500
Mar 24, 2026
38.45
40.43
38.13
39.86
39.05
6,965,000
Mar 23, 2026
38.28
39.16
37.47
38.70
37.92
7,766,000
Mar 20, 2026
37.23
37.46
36.00
36.21
35.48
11,251,600
Mar 19, 2026
37.85
38.09
36.35
36.93
36.18
6,284,600
Mar 18, 2026
39.87
39.90
38.55
38.58
37.80
4,591,500
Mar 17, 2026
40.05
40.43
39.85
40.08
39.27
4,621,200
Mar 16, 2026
39.97
40.27
39.25
39.42
38.62
4,001,800
Mar 13, 2026
40.22
40.91
39.60
39.75
38.95
6,078,500
Mar 12, 2026
41.80
41.87
39.71
39.71
38.91
5,971,400
Mar 11, 2026
42.88
42.88
41.87
42.20
41.35
4,400,600
Mar 10, 2026
42.42
43.25
41.53
42.74
41.88
7,375,100
Mar 9, 2026
42.01
42.88
40.13
42.09
41.24
8,727,600
Mar 6, 2026
43.93
44.00
42.50
42.85
41.98
7,448,200
Mar 5, 2026
45.00
45.41
43.97
44.59
43.69
6,844,300
Mar 4, 2026
44.86
45.61
44.66
45.19
44.28
4,559,000
Mar 3, 2026
44.80
45.44
44.21
45.20
44.29
5,098,900
Mar 2, 2026
45.86
47.03
45.33
46.82
45.87
5,573,500
Feb 27, 2026
45.97
47.10
45.50
47.01
46.06
7,949,000
Feb 26, 2026
45.78
46.73
44.46
46.47
45.53
5,314,400
Feb 25, 2026
46.32
46.53
44.57
45.97
45.04
3,923,900
Feb 24, 2026
46.51
47.13
45.86
45.90
44.97
3,717,900
Feb 23, 2026
46.13
46.57
44.76
46.29
45.35
6,307,400
Feb 20, 2026
50.00
50.14
48.50
48.74
47.75
6,191,200
Feb 19, 2026
52.05
52.22
49.58
49.78
48.77
6,781,800
Feb 18, 2026
50.33
51.92
50.05
51.84
50.79
8,146,000
Feb 17, 2026
0.452
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
50.27
51.32
49.88
50.82
49.79
9,015,700
Feb 13, 2026
51.35
51.87
50.39
51.56
50.07
8,737,000
Feb 12, 2026
50.12
52.65
50.10
51.42
49.94
13,589,500
Feb 11, 2026
48.67
51.63
48.19
50.28
48.83
20,225,900
Feb 10, 2026
44.17
45.79
44.06
45.75
44.43
10,327,000
Feb 9, 2026
44.14
44.40
43.39
44.05
42.78
6,131,500
Feb 6, 2026
43.96
44.36
43.26
44.14
42.87
5,905,400
Feb 5, 2026
44.13
44.28
42.58
43.17
41.93
5,173,900
Feb 4, 2026
41.60
44.59
41.39
44.39
43.11
6,771,100
Feb 3, 2026
41.52
42.39
40.78
40.90
39.72
7,460,500
Feb 2, 2026
41.17
42.29
41.01
41.96
40.75
5,369,200
Jan 30, 2026
41.71
41.79
40.69
41.63
40.43
5,454,600
Jan 29, 2026
43.33
43.51
41.22
42.12
40.91
7,174,400
Jan 28, 2026
42.97
43.34
41.82
42.41
41.19
3,960,900
Jan 27, 2026
43.26
43.49
42.85
42.96
41.72
3,836,700
Jan 26, 2026
44.13
44.61
43.37
43.38
42.13
5,681,800
Jan 23, 2026
41.37
43.84
41.08
43.80
42.54
10,768,000
Jan 22, 2026
42.25
42.46
41.71
41.78
40.58
3,602,000
Jan 21, 2026
41.49
42.23
41.11
41.93
40.72
5,181,300
Jan 20, 2026
41.28
42.11
40.43
40.95
39.77
6,256,300
Jan 16, 2026
43.13
43.21
42.33
42.71
41.48
4,285,800
Jan 15, 2026
42.42
43.67
42.42
43.33
42.08
4,089,700
Jan 14, 2026
42.95
43.24
42.40
42.74
41.51
3,774,900
Jan 13, 2026
42.90
43.00
42.29
42.68
41.45
4,208,700
Jan 12, 2026
42.66
43.22
41.92
42.94
41.70
4,894,000
Jan 9, 2026
41.70
43.10
41.54
42.98
41.74
4,526,500
Jan 8, 2026
40.03
43.28
39.62
42.30
41.08
9,156,500
Jan 7, 2026
41.07
41.42
39.45
39.64
38.50
5,584,500
Jan 6, 2026
39.95
41.31
39.70
40.95
39.77
5,145,900
Jan 5, 2026
39.32
40.52
39.23
40.07
38.92
5,567,300
Jan 2, 2026
38.84
39.78
38.55
39.60
38.46
4,506,800
Dec 31, 2025
38.78
38.91
38.52
38.67
37.56
3,484,400
Dec 30, 2025
38.64
38.92
38.60
38.84
37.72
2,354,500
Dec 29, 2025
38.69
38.79
38.35
38.68
37.57
3,555,000
Dec 26, 2025
38.32
38.78
38.16
38.74
37.62
2,171,300
Dec 24, 2025
38.23
38.35
37.69
38.13
37.03
1,125,200
Dec 23, 2025
38.35
38.35
37.53
38.24
37.14
2,999,800
Dec 22, 2025
38.20
38.25
37.67
38.09
36.99
5,032,600
Dec 19, 2025
38.38
38.63
38.09
38.11
37.01
10,373,600
Dec 18, 2025
38.10
38.81
37.72
38.62
37.51
5,629,700
Dec 17, 2025
37.43
38.32
37.38
38.02
36.92
5,476,600
Dec 16, 2025
37.61
37.78
37.30
37.69
36.60
6,362,500
Dec 15, 2025
37.52
37.62
37.01
37.54
36.46
4,952,500
Dec 12, 2025
38.50
38.54
37.04
37.19
36.12
4,719,400
Dec 11, 2025
37.68
38.44
37.54
38.01
36.91
6,745,800
Dec 10, 2025
35.52
37.20
35.48
37.17
36.10
4,339,600
Dec 9, 2025
35.55
36.03
35.04
35.31
34.29
3,256,100
Dec 8, 2025
36.15
36.28
35.78
36.06
35.02
5,752,700
Dec 5, 2025
36.37
36.59
35.99
36.04
35.00
5,562,900
Dec 4, 2025
35.98
37.08
35.93
36.45
35.40
6,357,200
Dec 3, 2025
34.77
36.18
34.61
36.12
35.08
7,070,300
Dec 2, 2025
35.41
35.43
34.21
34.45
33.46
5,488,000
Dec 1, 2025
35.61
35.96
35.05
35.65
34.62
6,076,800
Nov 28, 2025
36.00
36.09
35.63
35.69
34.66
2,662,900
Nov 26, 2025
34.87
35.87
34.83
35.78
34.75
3,750,400
Nov 25, 2025
34.17
35.03
34.11
34.96
33.95
5,106,900
Nov 24, 2025
33.46
33.93
33.35
33.71
32.74
6,202,400
Nov 21, 2025
32.96
34.18
32.92
33.78
32.81
5,968,900
Nov 20, 2025
33.84
34.02
32.73
32.79
31.85
5,284,800
Nov 19, 2025
34.00
34.03
33.19
33.67
32.70
6,251,400
Nov 18, 2025
33.91
34.51
33.60
33.82
32.85
6,321,500
Nov 17, 2025
34.21
34.36
33.67
33.92
32.94
4,563,900
Nov 14, 2025
34.41
34.54
33.71
34.29
33.30
4,507,100
Nov 13, 2025
35.49
35.78
34.90
35.08
34.07
4,891,800
Nov 12, 2025
35.92
36.35
35.37
35.38
34.36
4,473,900
Nov 11, 2025
36.01
36.47
35.67
35.84
34.81
7,860,800
Nov 10, 2025
36.03
36.06
35.13
35.50
34.48
4,847,500
Nov 7, 2025
35.15
35.82
35.00
35.81
34.78
4,821,500
Nov 6, 2025
35.83
36.03
35.23
35.72
34.69
4,795,100
Nov 5, 2025
36.44
36.60
35.48
36.05
35.01
5,812,500
Nov 4, 2025
35.93
36.96
35.92
36.31
35.26
6,910,900
Nov 3, 2025
36.70
37.10
35.96
36.57
35.52
7,809,600
Oct 31, 2025
35.68
37.07
35.21
36.92
35.86
7,649,400
