SW Monthly Statistics
SW monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Smurfit Westrock plc (SW) company overview
Smurfit WestRock PLC manufactures corrugated packaging and consumer packaging, such as folding cartons and paperboard. operates a vertically integrated system supplying wood and recovered fiber to produce various grades of board, which are then converted into packaging products. Its main packaging categories include corrugated containers and consumer packaging, with additional products such as solidboard, kraft paper, graphic board, paper sacks, and bag-in-box packaging. The company's geographical segments include North America (including the U.S., Canada and Mexico), Europe, the Middle East and Africa and Asia-Pacific, and Latin America. The majority of the company's revenue is derived from product sales in the North American region.
| Period | Return % |
|---|---|
| 2008-06 | 0 |
| 2008-07 | -34.36 |
| 2008-08 | 25.23 |
| 2008-09 | -32.84 |
| 2008-10 | -44.44 |
| 2008-11 | -8.8 |
| 2008-12 | -5.26 |
| 2009-01 | 5.09 |
| 2009-02 | -22.91 |
| 2009-03 | -2.86 |
| 2009-04 | 41.76 |
| 2009-05 | 97.1 |
| 2009-06 | 0 |
| 2009-07 | 0 |
| 2009-08 | 63.16 |
| 2009-09 | 0 |
| 2009-10 | 14.19 |
| 2009-11 | 0 |
| 2009-12 | 2.82 |
| 2010-01 | 0 |
| 2010-02 | -3.85 |
| 2010-03 | -8.57 |
| 2010-04 | 15 |
| 2010-05 | 0 |
| 2010-06 | 0 |
| 2010-07 | 1.09 |
| 2010-08 | 6.99 |
| 2010-09 | 0 |
| 2010-10 | 6.83 |
| 2010-11 | 0 |
| 2010-12 | -7.34 |
| 2011-01 | 1.52 |
| 2011-02 | 20.5 |
| 2011-03 | 3.24 |
| 2011-04 | 2.89 |
| 2011-05 | -10.31 |
| 2011-06 | 2.79 |
| 2011-07 | -9.75 |
| 2011-08 | -30.05 |
| 2011-09 | -16.78 |
| 2011-10 | 0 |
| 2011-11 | -3.39 |
| 2011-12 | -0.67 |
| 2012-01 | 37.31 |
| 2012-02 | 23.13 |
| 2012-03 | -9.24 |
| 2012-04 | -6.35 |
| 2012-05 | -1.75 |
| 2012-06 | -21.07 |
| 2012-07 | 8.6 |
| 2012-08 | 15 |
| 2012-09 | 30.8 |
| 2012-10 | 0.74 |
| 2012-11 | 3.57 |
| 2012-12 | 6.19 |
| 2013-01 | 18.33 |
| 2013-02 | 9.93 |
| 2013-03 | 4.1 |
| 2013-04 | -9.23 |
| 2013-05 | 16.14 |
| 2013-06 | -12.73 |
| 2013-07 | 29.1 |
| 2013-08 | 4.51 |
| 2013-09 | 10.16 |
| 2013-10 | 6.75 |
| 2013-11 | -1.52 |
| 2013-12 | 7.06 |
| 2014-01 | -7.04 |
| 2014-02 | 12.69 |
| 2014-03 | -5.65 |
| 2014-04 | -10.15 |
| 2014-05 | 6.26 |
| 2014-06 | -4.11 |
| 2014-07 | -8.57 |
| 2014-08 | 4.3 |
| 2014-09 | -1.76 |
| 2014-10 | -3.58 |
| 2014-11 | 0.49 |
| 2014-12 | 9.64 |
| 2015-01 | 7.77 |
| 2015-02 | 16.93 |
| 2015-03 | 1.23 |
| 2015-04 | 4.14 |
| 2015-05 | 4.61 |
| 2015-06 | -5.94 |
| 2015-07 | 5.37 |
| 2015-08 | -9.99 |
| 2015-09 | 3.65 |
| 2015-10 | -5.56 |
| 2015-11 | -4.72 |
| 2015-12 | -1.46 |
| 2016-01 | -10.37 |
| 2016-02 | 0.57 |
| 2016-03 | 12.41 |
| 2016-04 | 3.19 |
| 2016-05 | 3.17 |
| 2016-06 | -17.63 |
| 2016-07 | 1.32 |
| 2016-08 | 0 |
| 2016-09 | 13.55 |
| 2016-10 | -16.47 |
| 2016-11 | -0.96 |
| 2016-12 | 4.93 |
| 2017-01 | 14.98 |
| 2017-02 | 2.22 |
| 2017-03 | -1.01 |
| 2017-04 | 0.91 |
| 2017-05 | 4.56 |
| 2017-06 | 7.05 |
| 2017-07 | 0.37 |
| 2017-08 | -1.23 |
| 2017-09 | 10.59 |
| 2017-10 | -8.84 |
| 2017-11 | 5.48 |
| 2017-12 | 5.1 |
| 2018-01 | 6.15 |
| 2018-02 | -1.28 |
| 2018-03 | 17.96 |
| 2018-04 | 3.76 |
| 2018-05 | -3.46 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 40.89 | 41.56 | 40.71 | 41.29 | — |
| 2026-10-08 | 40.81 | 41.53 | 40.36 | 41.45 | — |
| 2026-10-07 | 41.91 | 41.93 | 41.08 | 41.29 | — |
| 2026-10-06 | 42.32 | 42.88 | 42.22 | 42.39 | — |
| 2026-10-05 | 42.14 | 42.71 | 41.69 | 42.41 | — |
| 2026-10-02 | 43.64 | 43.82 | 42.52 | 42.54 | — |
| 2026-10-01 | 43.67 | 43.55 | 42 | 43.04 | — |
| 2026-09-30 | 44.45 | 44.88 | 44.1 | 44.1 | — |
| 2026-09-29 | 44.83 | 45.09 | 44.14 | 44.38 | — |
| 2026-09-28 | 45.67 | 46.19 | 44.98 | 45.07 | — |
| 2026-09-25 | 46.54 | 46.67 | 45.9 | 46.41 | — |
| 2026-09-24 | 46.28 | 46.67 | 44.94 | 46 | — |
| 2026-09-23 | 46.89 | 47.29 | 46.33 | 46.49 | — |
| 2026-09-21 | 45.52 | 46.45 | 45.4 | 45.41 | — |
| 2026-09-18 | 45.2 | 45.38 | 44.19 | 44.33 | — |
| 2026-09-17 | 45.47 | 46.04 | 44.89 | 45.48 | — |
| 2026-09-16 | 44.37 | 45.69 | 43.9 | 44.58 | — |
| 2026-09-15 | 44.06 | 44.19 | 43.28 | 43.71 | — |
| 2026-09-14 | 43.65 | 44.17 | 42.9 | 43.75 | — |
| 2026-09-11 | 42.94 | 43.39 | 42.46 | 43.22 | — |
| 2026-09-10 | 41.98 | 42.82 | 41.7 | 42.21 | — |
| 2026-09-09 | 44.19 | 44.17 | 42.19 | 42.2 | — |
| 2026-09-08 | 45.92 | 45.92 | 44.21 | 44.26 | — |
| 2026-09-04 | 45.27 | 46.26 | 44.96 | 45.83 | — |
| 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 | 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 | — |
| 2026-07-21 | 44.09 | 44.29 | 42.42 | 43.06 | — |
| 2026-07-20 | 44.72 | 44.69 | 43.08 | 43.14 | — |
| 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 | 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 | — |
| 2026-06-02 | 41.2 | 42.78 | 41.05 | 42.24 | — |
| 2026-06-01 | 40.13 | 41.65 | 39.73 | 41.25 | — |
| 2026-05-29 | 40.56 | 42.22 | 40.19 | 41.15 | — |
| 2026-05-28 | 39.62 | 41.15 | 39.06 | 41.02 | — |
| 2026-05-27 | 39.53 | 40.17 | 39.44 | 39.88 | — |
| 2026-05-22 | 38.1 | 38.18 | 37.2 | 38.05 | — |
| 2026-05-21 | 36.4 | 37.88 | 36.22 | 37.74 | — |
| 2026-05-20 | 36.03 | 37.31 | 35.53 | 37.13 | — |
| 2026-05-19 | 36.81 | 36.86 | 35.6 | 35.62 | — |
| 2026-05-18 | 37.72 | 38.29 | 37.25 | 37.35 | — |
| 2026-05-15 | 38.97 | 39.19 | 37.33 | 37.48 | — |
| 2026-05-14 | 40.85 | 41 | 39.94 | 40.02 | — |
| 2026-05-13 | 40.73 | 41.19 | 40.38 | 40.44 | — |
| 2026-05-12 | 40.96 | 41.26 | 39.92 | 40.58 | — |
| 2026-05-11 | 41.95 | 41.95 | 40.83 | 40.9 | — |
| 2026-05-08 | 41.9 | 42.56 | 41.28 | 41.55 | — |
| 2026-05-07 | 42.15 | 42.7 | 41.57 | 41.63 | — |
| 2026-05-06 | 41.07 | 42.29 | 41.02 | 41.89 | — |
| 2026-05-05 | 38.19 | 39.88 | 38.18 | 39.51 | — |
| 2026-05-04 | 39.27 | 40.04 | 37.95 | 37.97 | — |
| 2026-05-01 | 38.95 | 40 | 39.04 | 39.43 | — |
| 2026-04-30 | 37.9 | 39.24 | 36.69 | 38.39 | — |
| 2026-04-29 | 40.53 | 40.77 | 39.53 | 39.68 | — |
| 2026-04-28 | 40.22 | 41.03 | 39.02 | 40.56 | — |
| 2026-04-27 | 39.8 | 40.57 | 39.78 | 40.04 | — |
| 2026-04-24 | 40.25 | 40.42 | 39.55 | 39.96 | — |
| 2026-04-23 | 40 | 41.19 | 39.88 | 40.52 | — |
| 2026-04-22 | 41.45 | 41.54 | 39.37 | 39.69 | — |
| 2026-04-21 | 42.79 | 43.03 | 41.18 | 41.22 | — |
| 2026-04-20 | 42.6 | 42.98 | 42.28 | 42.7 | — |
| 2026-04-17 | 42.42 | 43.44 | 42.1 | 42.24 | — |
| 2026-04-16 | 41.56 | 41.91 | 41.01 | 41.2 | — |
| 2026-04-15 | 42.11 | 42.11 | 40.95 | 41.4 | — |
| 2026-04-14 | 42.36 | 42.44 | 41.8 | 42.1 | — |