Download SW daily OHLC history, export CSV, and review long-term price data.
Smurfit WestRock (SW) — OHLC preview (2008-06-17 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 45.48 | 46.68 | 45.14 | 45.36 | — |
| 2026-09-01 | 46.62 | 46.84 | 45.35 | 45.43 | — |
| 2026-08-31 | 47.35 | 47.92 | 46.67 | 46.9 | — |
| 2026-08-27 | 49.08 | 49.55 | 48.59 | 48.63 | — |
| 2026-08-26 | 49.83 | 50.52 | 49.38 | 49.56 | — |
| 2026-08-25 | 49.38 | 49.59 | 48.2 | 49.43 | — |
| 2026-08-24 | 49.59 | 50.15 | 48.66 | 48.69 | — |
| 2026-08-21 | 48.71 | 49.63 | 48.25 |
| 2026-09-02 | 45.5 | 46.7 | 45.1 | 45.4 | -0.3% |
| 2026-09-01 | 46.6 | 46.8 | 45.4 | 45.4 | -2.6% |
| 2026-08-31 | 47.4 | 47.9 | 46.7 | 46.9 | -1.0% |
| 2026-08-27 | 49.1 | 49.6 | 48.6 | 48.6 | -0.9% |
| 2026-08-26 | 49.8 | 50.5 | 49.4 | 49.6 | -0.5% |
| 2026-08-25 | 49.4 | 49.6 | 48.2 | 49.4 | +0.1% |
| 2026-08-24 | 49.6 | 50.2 | 48.7 | 48.7 | -1.8% |
| 2026-08-21 | 48.7 | 49.6 | 48.3 | 49.4 | +1.4% |
| 2026-08-20 | 47.9 | 49.4 | 47.7 | 48.2 | +0.6% |
| 2026-08-19 | 47.7 | 48.8 | 47.2 | 48.7 | +2.1% |
| 2026-08-18 | 47.7 | 48.0 | 47.2 | 47.3 | -0.7% |
| 2026-08-17 | 49.5 | 48.7 | 47.8 | 47.8 | -3.5% |
| 2026-08-14 | 49.6 | 49.7 | 49.0 | 49.3 | -0.6% |
| 2026-08-13 | 49.7 | 50.2 | 49.3 | 50.0 | +0.7% |
| 2026-08-12 | 49.8 | 49.9 | 48.3 | 49.3 | -1.1% |
| 2026-08-11 | 48.0 | 49.7 | 47.2 | 49.6 | +3.3% |
| 2026-08-10 | 47.8 | 47.9 | 47.2 | 47.6 | -0.5% |
| 2026-08-07 | 47.1 | 48.3 | 46.7 | 48.3 | +2.5% |
| 2026-08-06 | 48.0 | 48.1 | 46.7 | 46.9 | -2.2% |
| 2026-08-05 | 48.5 | 48.8 | 48.0 | 48.5 | -0.0% |
| 2026-08-04 | 47.4 | 48.6 | 46.8 | 48.5 | +2.5% |
| 2026-08-03 | 46.8 | 47.2 | 45.6 | 46.9 | +0.3% |
| 2026-07-31 | 47.5 | 48.3 | 45.3 | 46.0 | -3.2% |
| 2026-07-30 | 48.4 | 48.4 | 46.9 | 47.5 | -1.8% |
| 2026-07-29 | 47.5 | 48.7 | 46.9 | 48.3 | +1.7% |
| 2026-07-28 | 51.0 | 52.0 | 50.6 | 50.8 | -0.4% |
| 2026-07-27 | 49.4 | 50.1 | 48.2 | 50.1 | +1.5% |
| 2026-07-24 | 43.6 | 48.7 | 43.6 | 48.6 | +11.5% |
| 2026-07-23 | 44.0 | 44.7 | 43.1 | 43.7 | -0.6% |
| 2026-07-22 | 43.1 | 44.7 | 42.9 | 44.5 | +3.2% |
| 49.39 |
| — |
| 2026-08-20 | 47.89 | 49.42 | 47.74 | 48.19 | — |
| 2026-08-19 | 47.69 | 48.77 | 47.21 | 48.71 | — |
| 2026-08-18 | 47.65 | 48.04 | 47.23 | 47.3 | — |
| 2026-08-17 | 49.53 | 48.65 | 47.78 | 47.81 | — |
| 2026-08-14 | 49.57 | 49.66 | 49.01 | 49.25 | — |
| 2026-08-13 | 49.66 | 50.19 | 49.28 | 50.02 | — |
| 2026-08-12 | 49.81 | 49.88 | 48.25 | 49.25 | — |
| 2026-08-11 | 48.02 | 49.69 | 47.16 | 49.62 | — |
| 2026-08-10 | 47.84 | 47.91 | 47.23 | 47.59 | — |
| 2026-08-07 | 47.1 | 48.31 | 46.65 | 48.28 | — |
| 2026-08-06 | 48 | 48.11 | 46.72 | 46.93 | — |
| 2026-08-05 | 48.48 | 48.79 | 47.95 | 48.47 | — |
| 2026-08-04 | 47.35 | 48.64 | 46.83 | 48.52 | — |
| 2026-08-03 | 46.76 | 47.15 | 45.56 | 46.88 | — |
| 2026-07-31 | 47.51 | 48.31 | 45.29 | 45.97 | — |
| 2026-07-30 | 48.37 | 48.37 | 46.85 | 47.52 | — |
| 2026-07-29 | 47.46 | 48.65 | 46.88 | 48.26 | — |
| 2026-07-28 | 51 | 51.99 | 50.58 | 50.8 | — |
| 2026-07-27 | 49.36 | 50.12 | 48.22 | 50.09 | — |
| 2026-07-24 | 43.55 | 48.7 | 43.55 | 48.56 | — |
| 2026-07-23 | 43.99 | 44.71 | 43.08 | 43.71 | — |
| 2026-07-22 | 43.14 | 44.66 | 42.9 | 44.51 | — |