Download SW daily OHLC history, export CSV, and review long-term price data.
Smurfit WestRock (SW) — OHLC preview (2008-06-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 44.8 | 45.68 | 43.92 | 44.3 | — |
| 2026-07-16 | 43.57 | 44.89 | 43.52 | 44.77 | — |
| 2026-07-15 | 43.53 | 44.32 | 43.19 | 43.59 | — |
| 2026-07-14 | 43.8 | 43.82 | 42.89 | 42.91 | — |
| 2026-07-13 | 44.23 | 44.67 | 42.86 | 43.15 | — |
| 2026-07-10 | 43.78 | 44.78 | 43.74 | 44.23 | — |
| 2026-07-09 |
| 2026-07-17 | 44.8 | 45.7 | 43.9 | 44.3 | -1.1% |
| 2026-07-16 | 43.6 | 44.9 | 43.5 | 44.8 | +2.8% |
| 2026-07-15 | 43.5 | 44.3 | 43.2 | 43.6 | +0.1% |
| 2026-07-14 | 43.8 | 43.8 | 42.9 | 42.9 | -2.0% |
| 2026-07-13 | 44.2 | 44.7 | 42.9 | 43.2 | -2.4% |
| 2026-07-10 | 43.8 | 44.8 | 43.7 | 44.2 | +1.0% |
| 2026-07-09 | 42.9 | 43.5 | 42.8 | 43.0 | +0.2% |
| 2026-07-08 | 44.3 | 43.8 | 41.1 | 42.1 | -4.9% |
| 2026-07-07 | 45.7 | 45.9 | 44.5 | 45.0 | -1.5% |
| 2026-07-06 | 45.8 | 46.0 | 45.0 | 45.6 | -0.3% |
| 2026-07-02 | 46.5 | 46.3 | 44.7 | 45.9 | -1.1% |
| 2026-07-01 | 46.0 | 46.6 | 45.6 | 46.1 | +0.3% |
| 2026-06-30 | 45.9 | 46.5 | 43.9 | 46.3 | +0.9% |
| 2026-06-29 | 46.8 | 46.5 | 44.6 | 46.2 | -1.3% |
| 2026-06-26 | 46.3 | 47.1 | 45.7 | 47.0 | +1.5% |
| 2026-06-25 | 47.0 | 47.9 | 46.3 | 46.8 | -0.3% |
| 2026-06-24 | 44.7 | 46.7 | 44.7 | 46.6 | +4.2% |
| 2026-06-23 | 44.9 | 45.7 | 44.4 | 44.4 | -1.2% |
| 2026-06-22 | 44.0 | 45.5 | 44.0 | 45.4 | +3.1% |
| 2026-06-18 | 43.6 | 45.2 | 43.3 | 44.2 | +1.4% |
| 2026-06-17 | 44.0 | 45.1 | 43.4 | 43.4 | -1.4% |
| 2026-06-16 | 44.6 | 45.0 | 43.8 | 44.1 | -1.3% |
| 2026-06-15 | 44.7 | 45.6 | 44.5 | 44.5 | -0.4% |
| 2026-06-12 | 43.3 | 43.6 | 41.9 | 43.3 | -0.0% |
| 2026-06-11 | 38.6 | 42.7 | 38.6 | 42.7 | +10.5% |
| 2026-06-10 | 41.1 | 41.2 | 38.2 | 39.0 | -5.1% |
| 2026-06-09 | 41.3 | 41.6 | 40.0 | 41.4 | +0.1% |
| 2026-06-05 | 41.7 | 42.4 | 41.1 | 41.3 | -0.9% |
| 2026-06-04 | 42.7 | 43.2 | 42.1 | 42.3 | -1.1% |
| 2026-06-03 | 41.9 | 42.5 | 41.5 | 42.1 | +0.5% |
| 42.9 |
| 43.5 |
| 42.75 |
| 42.99 |
| — |
| 2026-07-08 | 44.27 | 43.82 | 41.13 | 42.08 | — |
| 2026-07-07 | 45.67 | 45.91 | 44.46 | 45 | — |
| 2026-07-06 | 45.77 | 45.99 | 45.03 | 45.64 | — |
| 2026-07-02 | 46.45 | 46.33 | 44.65 | 45.93 | — |
| 2026-07-01 | 45.95 | 46.6 | 45.64 | 46.09 | — |
| 2026-06-30 | 45.86 | 46.54 | 43.91 | 46.26 | — |
| 2026-06-29 | 46.78 | 46.52 | 44.6 | 46.17 | — |
| 2026-06-26 | 46.3 | 47.09 | 45.74 | 46.98 | — |
| 2026-06-25 | 46.97 | 47.86 | 46.25 | 46.84 | — |
| 2026-06-24 | 44.69 | 46.72 | 44.72 | 46.56 | — |
| 2026-06-23 | 44.91 | 45.65 | 44.36 | 44.36 | — |
| 2026-06-22 | 44.01 | 45.5 | 44 | 45.39 | — |
| 2026-06-18 | 43.57 | 45.23 | 43.33 | 44.2 | — |
| 2026-06-17 | 44.04 | 45.06 | 43.39 | 43.42 | — |
| 2026-06-16 | 44.63 | 44.95 | 43.81 | 44.05 | — |
| 2026-06-15 | 44.68 | 45.58 | 44.5 | 44.51 | — |
| 2026-06-12 | 43.33 | 43.62 | 41.85 | 43.32 | — |
| 2026-06-11 | 38.63 | 42.73 | 38.63 | 42.69 | — |
| 2026-06-10 | 41.06 | 41.15 | 38.16 | 38.95 | — |
| 2026-06-09 | 41.31 | 41.56 | 39.95 | 41.36 | — |
| 2026-06-05 | 41.65 | 42.39 | 41.14 | 41.28 | — |
| 2026-06-04 | 42.73 | 43.22 | 42.1 | 42.28 | — |
| 2026-06-03 | 41.89 | 42.51 | 41.51 | 42.12 | — |