5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+21.38%
3 MONTH PERFORMANCE
+53.28%
6 MONTH PERFORMANCE
+20.78%
YEAR-TO-DATE PERFORMANCE
+34.06%
1 YEAR PERFORMANCE
-6.26%
Smurfit WestRock plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $50.33 | $51.83 (2.98%) | $51.92 | $50.05 | 6.90 M | $26.21 B |
| 02/17/2026 | $50.27 | $50.82 (1.09%) | $51.32 | $49.88 | 9.02 M | $25.94 B |
| 02/13/2026 | $51.35 | $51.56 (0.41%) | $51.87 | $50.39 | 8.74 M | $26.32 B |
| 02/12/2026 | $50.12 | $51.42 (2.59%) | $52.65 | $50.10 | 13.59 M | $26.25 B |
| 02/11/2026 | $48.68 | $50.28 (3.29%) | $51.63 | $48.19 | 20.23 M | $25.67 B |
| 02/10/2026 | $44.17 | $45.75 (3.58%) | $45.79 | $44.06 | 10.33 M | $23.36 B |
| 02/09/2026 | $44.14 | $44.05 (-0.2%) | $44.40 | $43.39 | 6.13 M | $23.06 B |
| 02/06/2026 | $43.96 | $44.14 (0.41%) | $44.36 | $43.27 | 5.91 M | $23.10 B |
| 02/05/2026 | $44.13 | $43.17 (-2.18%) | $44.28 | $42.58 | 5.17 M | $22.60 B |
| 02/04/2026 | $41.60 | $44.39 (6.71%) | $44.59 | $41.39 | 6.77 M | $23.23 B |
| 02/03/2026 | $41.52 | $40.90 (-1.49%) | $42.39 | $40.78 | 7.46 M | $21.41 B |
| 02/02/2026 | $41.17 | $41.96 (1.92%) | $42.30 | $41.01 | 5.37 M | $21.96 B |
| 01/30/2026 | $41.71 | $41.63 (-0.19%) | $41.80 | $40.69 | 5.45 M | $21.79 B |
| 01/29/2026 | $43.33 | $42.12 (-2.79%) | $43.51 | $41.22 | 7.17 M | $22.05 B |
| 01/28/2026 | $42.97 | $42.41 (-1.3%) | $43.34 | $41.82 | 3.96 M | $22.20 B |
| 01/27/2026 | $43.26 | $42.96 (-0.69%) | $43.49 | $42.85 | 3.84 M | $22.49 B |
| 01/26/2026 | $44.13 | $43.38 (-1.7%) | $44.61 | $43.37 | 5.68 M | $22.71 B |
| 01/23/2026 | $41.37 | $43.80 (5.87%) | $43.84 | $41.08 | 10.77 M | $22.93 B |
| 01/22/2026 | $42.25 | $41.78 (-1.11%) | $42.46 | $41.71 | 3.60 M | $21.87 B |
| 01/21/2026 | $41.49 | $41.93 (1.06%) | $42.23 | $41.11 | 5.18 M | $21.95 B |
| 01/20/2026 | $41.28 | $40.95 (-0.8%) | $42.11 | $40.43 | 6.26 M | $21.43 B |
| 01/16/2026 | $43.13 | $42.71 (-0.97%) | $43.21 | $42.33 | 4.29 M | $22.35 B |
| 01/15/2026 | $42.42 | $43.33 (2.15%) | $43.67 | $42.42 | 4.09 M | $22.68 B |
| 01/14/2026 | $42.95 | $42.74 (-0.49%) | $43.25 | $42.40 | 3.77 M | $22.37 B |
| 01/13/2026 | $42.90 | $42.68 (-0.51%) | $43.00 | $42.29 | 4.21 M | $22.34 B |
| 01/12/2026 | $42.66 | $42.94 (0.66%) | $43.22 | $41.92 | 4.89 M | $22.47 B |
| 01/09/2026 | $41.70 | $42.98 (3.07%) | $43.10 | $41.54 | 4.53 M | $22.50 B |
| 01/08/2026 | $40.03 | $42.30 (5.67%) | $43.29 | $39.62 | 9.16 M | $22.14 B |
| 01/07/2026 | $41.07 | $39.64 (-3.48%) | $41.42 | $39.45 | 5.58 M | $20.75 B |
| 01/06/2026 | $39.95 | $40.95 (2.5%) | $41.32 | $39.70 | 5.15 M | $21.43 B |
| 01/05/2026 | $39.32 | $40.07 (1.91%) | $40.52 | $39.23 | 5.57 M | $20.97 B |
| 01/02/2026 | $38.84 | $39.60 (1.96%) | $39.78 | $38.55 | 4.51 M | $20.73 B |
| 12/31/2025 | $38.78 | $38.67 (-0.28%) | $38.91 | $38.52 | 3.48 M | $20.24 B |
| 12/30/2025 | $38.64 | $38.84 (0.52%) | $38.92 | $38.60 | 2.35 M | $20.33 B |
| 12/29/2025 | $38.69 | $38.68 (-0.03%) | $38.79 | $38.35 | 3.56 M | $20.25 B |
| 12/26/2025 | $38.32 | $38.74 (1.1%) | $38.78 | $38.16 | 2.17 M | $20.28 B |
| 12/24/2025 | $38.23 | $38.13 (-0.26%) | $38.35 | $37.69 | 1.13 M | $19.96 B |
| 12/23/2025 | $38.35 | $38.24 (-0.29%) | $38.35 | $37.53 | 3.00 M | $20.01 B |
| 12/22/2025 | $38.20 | $38.09 (-0.29%) | $38.25 | $37.67 | 5.03 M | $19.94 B |
| 12/19/2025 | $38.39 | $38.11 (-0.73%) | $38.63 | $38.09 | 10.37 M | $19.95 B |
| 12/18/2025 | $38.10 | $38.62 (1.36%) | $38.81 | $37.73 | 5.63 M | $20.21 B |
| 12/17/2025 | $37.43 | $38.02 (1.58%) | $38.32 | $37.38 | 5.48 M | $19.90 B |
| 12/16/2025 | $37.61 | $37.69 (0.21%) | $37.78 | $37.30 | 6.36 M | $19.73 B |
| 12/15/2025 | $37.52 | $37.54 (0.05%) | $37.62 | $37.01 | 4.95 M | $19.65 B |
| 12/12/2025 | $38.50 | $37.19 (-3.4%) | $38.54 | $37.05 | 4.72 M | $19.47 B |
| 12/11/2025 | $37.68 | $38.01 (0.88%) | $38.44 | $37.54 | 6.75 M | $19.89 B |
| 12/10/2025 | $35.52 | $37.17 (4.65%) | $37.20 | $35.48 | 4.34 M | $19.45 B |
| 12/09/2025 | $35.55 | $35.31 (-0.68%) | $36.03 | $35.04 | 3.26 M | $18.48 B |
| 12/08/2025 | $36.15 | $36.06 (-0.25%) | $36.28 | $35.78 | 5.75 M | $18.87 B |
| 12/05/2025 | $36.37 | $36.04 (-0.91%) | $36.59 | $35.99 | 5.56 M | $18.86 B |
| 12/04/2025 | $35.98 | $36.45 (1.31%) | $37.08 | $35.93 | 6.36 M | $19.08 B |
| 12/03/2025 | $34.77 | $36.12 (3.88%) | $36.18 | $34.61 | 7.07 M | $18.91 B |
| 12/02/2025 | $35.41 | $34.45 (-2.71%) | $35.43 | $34.21 | 5.49 M | $18.03 B |
| 12/01/2025 | $35.61 | $35.65 (0.11%) | $35.96 | $35.05 | 6.08 M | $18.66 B |
| 11/28/2025 | $36.00 | $35.69 (-0.86%) | $36.09 | $35.63 | 2.66 M | $18.68 B |
| 11/26/2025 | $34.87 | $35.78 (2.61%) | $35.87 | $34.83 | 3.75 M | $18.73 B |
| 11/25/2025 | $34.17 | $34.96 (2.31%) | $35.03 | $34.11 | 5.11 M | $18.30 B |
| 11/24/2025 | $33.46 | $33.71 (0.75%) | $33.93 | $33.35 | 6.20 M | $17.64 B |
| 11/21/2025 | $32.96 | $33.78 (2.49%) | $34.18 | $32.92 | 5.97 M | $17.68 B |
| 11/20/2025 | $33.84 | $32.79 (-3.1%) | $34.02 | $32.73 | 5.28 M | $17.16 B |
| 11/19/2025 | $34.00 | $33.67 (-0.97%) | $34.03 | $33.19 | 6.25 M | $17.62 B |
| 11/18/2025 | $33.91 | $33.82 (-0.27%) | $34.51 | $33.60 | 6.32 M | $17.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
