Smurfit WestRock Stock Price History
NYSE: SWConsumer DiscretionaryContainers/PackagingUSD
41.29-0.16 (-0.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SW price history at a glance
The price history for Smurfit WestRock (SW) on this page begins on June 16, 2008, when the stock closed at $8.15; it most recently closed at $41.29 on October 5, 2026. The highest price in this record is $60.07, reached on August 16, 2021; the latest close is 31.3% below that peak. Across the 17 complete calendar years in the table, SW finished higher in 11 and lower in 6. Its best year was 2009 (+321.3%) and its worst was 2011 (-39.6%).
Over roughly 18 years the share price changed +406.6%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, SW has lost 3.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $60.07
- Date of high
- Aug 16, 2021
- Low since 2008
- $1.70
- Date of low
- Mar 9, 2009
- 52-week high
- $52.65
- 52-week low
- $32.73
- IPO year
- 2024
- Last close
- $41.29
SW returns
1 week
-2.94%
1 month
-2.16%
3 months
-6.65%
6 months
-1.83%
Year to date
+6.78%
1 year
-3.73%
3 years
+26.50%
5 years
-24.82%
SW price return, excluding dividends.
SW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 41.29 | +4.27% |
| 2025 | 39.60 | -24.28% |
| 2024 | 52.30 | +28.15% |
| 2023 | 40.81 | +9.32% |
| 2022 | 37.33 | -30.55% |
| 2021 | 53.75 | +14.24% |
| 2020 | 47.05 | +21.08% |
| 2019 | 38.86 | +41.05% |
| 2018 | 27.55 | -16.89% |
| 2017 | 33.15 | +45.59% |
| 2016 | 22.77 | -11.26% |
| 2015 | 25.66 | +13.94% |
| 2014 | 22.52 | -8.12% |
| 2013 | 24.51 | +102.73% |
| 2012 | 12.09 | +103.19% |
| 2011 | 5.95 | -39.59% |
| 2010 | 9.85 | +8.24% |
| 2009 | 9.10 | +321.30% |
| 2008* | 2.16 | -73.50% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
SW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.89 | 41.56 | 40.71 | 41.29 | -0.39% | |
| 40.81 | 41.53 | 40.36 | 41.45 | +0.39% | |
| 41.91 | 41.93 | 41.08 | 41.29 | -2.59% | |
| 42.32 | 42.88 | 42.22 | 42.39 | -0.05% | |
| 42.14 | 42.71 | 41.70 | 42.41 | -0.31% | |
| 43.64 | 43.82 | 42.51 | 42.54 | -1.16% | |
| 43.67 | 43.67 | 42.00 | 43.04 | -2.40% | |
| 44.45 | 44.88 | 44.10 | 44.10 | -0.63% | |
| 44.83 | 45.09 | 44.14 | 44.38 | -1.53% | |
| 45.67 | 46.20 | 44.93 | 45.07 | -2.89% | |
| 46.54 | 46.67 | 45.90 | 46.41 | +0.89% | |
| 46.28 | 46.68 | 44.93 | 46.00 | -1.05% | |
| 46.89 | 47.29 | 46.33 | 46.49 | +0.09% | |
| 46.31 | 46.69 | 45.65 | 46.45 | +2.29% | |
| 45.52 | 46.45 | 45.40 | 45.41 | +2.44% | |
| 45.20 | 45.39 | 44.18 | 44.33 | -2.53% | |
| 45.47 | 46.04 | 44.89 | 45.48 | +2.02% | |
| 44.37 | 45.69 | 43.90 | 44.58 | +1.99% | |
| 44.06 | 44.20 | 43.28 | 43.71 | -0.09% | |
| 43.65 | 44.17 | 42.87 | 43.75 | +1.23% | |
| 42.94 | 43.39 | 42.46 | 43.22 | +2.39% | |
| 41.98 | 42.83 | 41.70 | 42.21 | +0.02% | |
| 44.19 | 44.19 | 42.19 | 42.20 | -4.65% | |
| 45.92 | 45.92 | 44.21 | 44.26 | -3.43% | |
| 45.27 | 46.26 | 44.96 | 45.83 | +1.26% | |
| 45.70 | 46.02 | 44.41 | 45.26 | -0.22% | |
| 45.48 | 46.68 | 45.14 | 45.36 | -0.15% | |
| 46.62 | 46.84 | 45.35 | 45.43 | -3.13% | |
| 47.35 | 48.00 | 46.67 | 46.90 | -2.88% | |
| 49.01 | 49.43 | 47.77 | 48.29 | -0.70% | |
| 49.08 | 49.55 | 48.59 | 48.63 | -1.88% | |
| 49.83 | 50.52 | 49.38 | 49.56 | +0.26% | |
| 49.38 | 49.59 | 48.20 | 49.43 | +1.52% | |
| 49.59 | 50.15 | 48.66 | 48.69 | -1.42% | |
| 48.71 | 49.63 | 48.25 | 49.39 | +2.49% | |
| 47.89 | 49.44 | 47.73 | 48.19 | -1.07% | |
| 47.69 | 48.77 | 47.21 | 48.71 | +2.98% | |
| 47.65 | 48.05 | 47.23 | 47.30 | -1.07% | |
| 49.53 | 49.53 | 47.78 | 47.81 | -2.92% | |
| 49.57 | 49.66 | 49.00 | 49.25 | -1.54% | |
| 49.66 | 50.19 | 49.28 | 50.02 | +1.56% | |
| 49.81 | 49.93 | 48.25 | 49.25 | -0.75% | |
| 48.02 | 49.69 | 47.16 | 49.62 | +4.27% | |
| 47.84 | 47.91 | 47.23 | 47.59 | -1.43% | |
| 47.10 | 48.31 | 46.66 | 48.28 | +2.88% | |
| 48.00 | 48.11 | 46.71 | 46.93 | -3.18% | |
| 48.48 | 48.83 | 47.95 | 48.47 | -0.10% | |
| 47.35 | 48.64 | 46.82 | 48.52 | +3.50% | |
| 46.76 | 47.15 | 45.57 | 46.88 | +1.98% | |
| 47.51 | 48.31 | 45.29 | 45.97 | -3.26% | |
| 48.37 | 48.38 | 46.84 | 47.52 | -1.53% | |
| 47.46 | 48.67 | 46.88 | 48.26 | -5.00% | |
| 51.00 | 51.99 | 50.58 | 50.80 | +1.42% | |
| 49.36 | 50.12 | 48.22 | 50.09 | +3.15% | |
| 43.55 | 48.70 | 43.55 | 48.56 | +11.10% | |
| 43.99 | 44.71 | 43.08 | 43.71 | -1.80% | |
| 43.14 | 44.66 | 42.81 | 44.51 | +3.37% | |
| 44.09 | 44.30 | 42.42 | 43.06 | -0.19% | |
| 44.72 | 44.81 | 43.08 | 43.14 | -2.62% | |
| 44.80 | 45.68 | 43.92 | 44.30 | -1.05% | |
| 43.57 | 44.89 | 43.52 | 44.77 | +2.71% | |
| 43.53 | 44.32 | 43.19 | 43.59 | +1.58% | |
| 43.80 | 43.82 | 42.88 | 42.91 | -0.56% | |
| 44.23 | 44.67 | 42.85 | 43.15 | -2.44% | |
| 43.78 | 44.78 | 43.74 | 44.23 | +2.88% | |
| 42.90 | 43.51 | 42.75 | 42.99 | +2.16% | |
| 44.27 | 44.27 | 41.14 | 42.08 | -6.49% | |
| 45.67 | 45.92 | 44.45 | 45.00 | -1.40% | |
| 45.77 | 46.00 | 45.03 | 45.64 | -0.63% | |
| 46.45 | 46.45 | 44.65 | 45.93 | -0.35% | |
| 45.95 | 46.60 | 45.64 | 46.09 | -0.37% | |
| 45.86 | 46.54 | 43.69 | 46.26 | +0.19% | |
| 46.78 | 46.78 | 44.60 | 46.17 | -1.72% | |
| 46.30 | 47.10 | 45.64 | 46.98 | +0.30% | |
| 46.97 | 47.86 | 46.23 | 46.84 | +0.60% | |
| 44.69 | 46.72 | 44.69 | 46.56 | +4.96% | |
| 44.91 | 45.67 | 44.36 | 44.36 | -2.27% | |
| 44.01 | 45.50 | 44.00 | 45.39 | +2.69% | |
| 43.57 | 45.24 | 43.33 | 44.20 | +1.80% | |
| 44.04 | 45.06 | 43.38 | 43.42 | -1.43% | |
| 44.63 | 44.95 | 43.81 | 44.05 | -1.03% | |
| 44.68 | 45.58 | 44.49 | 44.51 | +2.75% | |
| 43.33 | 43.62 | 41.86 | 43.32 | +1.48% | |
| 38.64 | 42.73 | 38.63 | 42.69 | +9.60% | |
| 41.06 | 41.15 | 38.16 | 38.95 | -5.83% | |
| 41.31 | 41.56 | 39.95 | 41.36 | +2.12% | |
| 41.04 | 41.67 | 40.48 | 40.50 | -1.89% | |
| 41.65 | 42.39 | 41.14 | 41.28 | -2.37% | |
| 42.73 | 43.22 | 42.10 | 42.28 | +0.38% | |
| 41.89 | 42.52 | 41.51 | 42.12 | -0.28% | |
| 41.20 | 42.78 | 41.05 | 42.24 | +2.40% | |
| 40.13 | 41.65 | 39.73 | 41.25 | +0.24% | |
| 40.56 | 42.22 | 40.19 | 41.15 | +0.32% | |
| 39.62 | 41.15 | 39.06 | 41.02 | +2.86% | |
| 39.53 | 40.18 | 39.45 | 39.88 | +1.73% | |
| 38.53 | 39.27 | 38.50 | 39.20 | +3.02% | |
| 38.10 | 38.18 | 37.20 | 38.05 | +0.82% | |
| 36.40 | 37.88 | 36.22 | 37.74 | +1.64% | |
| 36.03 | 37.31 | 35.53 | 37.13 | +4.24% | |
| 36.81 | 36.86 | 35.60 | 35.62 | -4.63% | |
| 37.72 | 38.29 | 37.25 | 37.35 | -0.35% | |
| 38.97 | 39.19 | 37.34 | 37.48 | -6.35% | |
| 40.85 | 41.01 | 39.95 | 40.02 | -1.04% | |
| 40.73 | 41.19 | 40.38 | 40.44 | -0.34% | |
| 40.96 | 41.27 | 39.92 | 40.58 | -0.78% | |
| 41.95 | 41.95 | 40.83 | 40.90 | -1.56% | |
| 41.90 | 42.56 | 41.28 | 41.55 | -0.19% | |
| 42.15 | 42.71 | 41.57 | 41.63 | -0.62% | |
| 41.07 | 42.29 | 40.99 | 41.89 | +6.02% | |
| 38.19 | 39.88 | 38.18 | 39.51 | +4.06% | |
| 39.27 | 40.05 | 37.95 | 37.97 | -3.70% | |
| 38.95 | 40.00 | 38.95 | 39.43 | +2.71% | |
| 37.90 | 39.24 | 36.69 | 38.39 | -3.25% | |
| 40.53 | 40.77 | 39.53 | 39.68 | -2.17% | |
| 40.22 | 41.03 | 39.02 | 40.56 | +1.30% | |
| 39.80 | 40.57 | 39.78 | 40.04 | +0.20% | |
| 40.25 | 40.42 | 39.55 | 39.96 | -1.38% | |
| 40.00 | 41.19 | 39.87 | 40.52 | +2.09% | |
| 41.45 | 41.54 | 39.37 | 39.69 | -3.71% | |
| 42.79 | 43.03 | 41.17 | 41.22 | -3.47% | |
| 42.60 | 42.98 | 42.28 | 42.70 | +1.09% | |
| 42.42 | 43.45 | 42.10 | 42.24 | +2.52% | |
| 41.56 | 41.91 | 41.01 | 41.20 | -0.48% | |
| 42.11 | 42.11 | 40.95 | 41.40 | -1.66% | |
| 42.36 | 42.44 | 41.79 | 42.10 | -0.02% | |
| 41.51 | 42.16 | 41.00 | 42.11 | +0.12% | |
| 42.91 | 43.11 | 41.97 | 42.06 | -0.19% | |
| 41.66 | 42.43 | 41.19 | 42.14 | -0.33% | |
| 41.90 | 42.50 | 41.85 | 42.28 | +7.77% | |
| 39.83 | 39.83 | 38.80 | 39.23 | -2.19% | |
| 39.10 | 40.16 | 39.00 | 40.11 | +2.09% | |
| 39.04 | 39.92 | 38.24 | 39.29 | -2.09% | |
| 40.16 | 40.71 | 39.94 | 40.13 | +0.70% | |
| 38.99 | 40.13 | 38.79 | 39.85 | +4.18% | |
| 39.68 | 39.80 | 38.19 | 38.25 | -2.94% | |
| 39.85 | 40.19 | 39.02 | 39.41 | -2.55% | |
| 40.50 | 41.07 | 40.09 | 40.44 | -0.57% | |
| 40.33 | 40.72 | 39.43 | 40.67 | +2.03% | |
| 38.45 | 40.43 | 38.14 | 39.86 | +3.00% | |
| 38.28 | 39.16 | 37.47 | 38.70 | +6.88% | |
| 37.23 | 37.46 | 36.00 | 36.21 | -1.95% | |
| 37.85 | 38.09 | 36.35 | 36.93 | -4.28% | |
| 39.87 | 39.90 | 38.55 | 38.58 | -3.74% | |
| 40.05 | 40.43 | 39.85 | 40.08 | +1.67% | |
| 39.97 | 40.27 | 39.25 | 39.42 | -0.83% | |
| 40.22 | 40.91 | 39.60 | 39.75 | +0.10% | |
| 41.80 | 41.87 | 39.71 | 39.71 | -5.90% | |
| 42.88 | 42.88 | 41.87 | 42.20 | -1.26% | |
| 42.42 | 43.25 | 41.53 | 42.74 | +1.54% | |
| 42.01 | 42.88 | 40.13 | 42.09 | -1.77% | |
| 43.93 | 44.00 | 42.50 | 42.85 | -3.90% | |
| 45.00 | 45.41 | 43.97 | 44.59 | -1.33% | |
| 44.86 | 45.61 | 44.66 | 45.19 | -0.02% | |
| 44.80 | 45.45 | 44.21 | 45.20 | -3.46% | |
| 45.86 | 47.03 | 45.33 | 46.82 | -0.40% | |
| 45.97 | 47.10 | 45.50 | 47.01 | +1.16% | |
| 45.78 | 46.73 | 44.46 | 46.47 | +1.09% | |
| 46.32 | 46.54 | 44.57 | 45.97 | +0.15% | |
| 46.51 | 47.13 | 45.86 | 45.90 | -0.84% | |
| 46.13 | 46.57 | 44.76 | 46.29 | -5.03% | |
| 50.00 | 50.14 | 48.50 | 48.74 | -2.09% | |
| 52.05 | 52.22 | 49.58 | 49.78 | -3.97% | |
| 50.33 | 51.92 | 50.05 | 51.84 | +2.01% | |
| 50.27 | 51.32 | 49.88 | 50.82 | -1.44% | |
| 51.35 | 51.87 | 50.39 | 51.56 | +0.27% | |
| 50.12 | 52.65 | 50.10 | 51.42 | +2.27% | |
| 48.68 | 51.63 | 48.19 | 50.28 | +9.90% | |
| 44.17 | 45.79 | 44.06 | 45.75 | +3.86% | |
| 44.14 | 44.40 | 43.39 | 44.05 | -0.20% | |
| 43.96 | 44.36 | 43.27 | 44.14 | +2.25% | |
| 44.13 | 44.28 | 42.58 | 43.17 | -2.75% | |
| 41.60 | 44.59 | 41.39 | 44.39 | +8.53% | |
| 41.52 | 42.39 | 40.78 | 40.90 | -2.53% | |
| 41.17 | 42.30 | 41.01 | 41.96 | +0.79% | |
| 41.71 | 41.80 | 40.69 | 41.63 | -1.16% | |
| 43.33 | 43.51 | 41.22 | 42.12 | -0.68% | |
| 42.97 | 43.34 | 41.82 | 42.41 | -1.28% | |
| 43.26 | 43.49 | 42.85 | 42.96 | -0.97% | |
| 44.13 | 44.61 | 43.37 | 43.38 | -0.96% | |
| 41.37 | 43.84 | 41.08 | 43.80 | +4.83% | |
| 42.25 | 42.46 | 41.71 | 41.78 | -0.36% | |
| 41.49 | 42.23 | 41.11 | 41.93 | +2.39% | |
| 41.28 | 42.11 | 40.43 | 40.95 | -4.12% | |
| 43.13 | 43.21 | 42.33 | 42.71 | -1.43% | |
| 42.42 | 43.67 | 42.42 | 43.33 | +1.38% | |
| 42.95 | 43.25 | 42.40 | 42.74 | +0.14% | |
| 42.90 | 43.00 | 42.29 | 42.68 | -0.61% | |
| 42.66 | 43.22 | 41.92 | 42.94 | -0.09% | |
| 41.70 | 43.10 | 41.54 | 42.98 | +1.61% | |
| 40.03 | 43.29 | 39.62 | 42.30 | +6.71% | |
| 41.07 | 41.42 | 39.45 | 39.64 | -3.20% | |
| 39.95 | 41.32 | 39.70 | 40.95 | +2.20% | |
| 39.32 | 40.52 | 39.23 | 40.07 | +1.19% | |
| 38.84 | 39.78 | 38.55 | 39.60 | +2.40% | |
| 38.78 | 38.91 | 38.52 | 38.67 | -0.44% | |
| 38.64 | 38.92 | 38.60 | 38.84 | +0.41% | |
| 38.69 | 38.79 | 38.35 | 38.68 | -0.15% | |
| 38.32 | 38.78 | 38.16 | 38.74 | +1.60% | |
| 38.23 | 38.35 | 37.69 | 38.13 | -0.29% | |
| 38.35 | 38.35 | 37.53 | 38.24 | +0.39% | |
| 38.20 | 38.25 | 37.68 | 38.09 | -0.05% | |
| 38.39 | 38.63 | 38.09 | 38.11 | -1.32% | |
| 38.10 | 38.81 | 37.73 | 38.62 | +1.58% | |
| 37.43 | 38.32 | 37.38 | 38.02 | +0.88% | |
| 37.61 | 37.78 | 37.30 | 37.69 | +0.40% | |
| 37.52 | 37.62 | 37.01 | 37.54 | +0.94% | |
| 38.50 | 38.54 | 37.05 | 37.19 | -2.16% | |
| 37.68 | 38.44 | 37.54 | 38.01 | +2.26% | |
| 35.52 | 37.20 | 35.48 | 37.17 | +5.27% | |
| 35.55 | 36.03 | 35.04 | 35.31 | -2.08% | |
| 36.15 | 36.28 | 35.78 | 36.06 | +0.06% | |
| 36.37 | 36.59 | 35.99 | 36.04 | -1.12% | |
| 35.98 | 37.08 | 35.93 | 36.45 | +0.91% | |
| 34.77 | 36.18 | 34.61 | 36.12 | +4.85% | |
| 35.41 | 35.43 | 34.21 | 34.45 | -3.37% | |
| 35.61 | 35.96 | 35.05 | 35.65 | -0.11% | |
| 36.00 | 36.09 | 35.63 | 35.69 | -0.25% | |
| 34.87 | 35.87 | 34.83 | 35.78 | +2.35% | |
| 34.17 | 35.03 | 34.11 | 34.96 | +3.71% | |
| 33.46 | 33.93 | 33.35 | 33.71 | -0.21% | |
| 32.96 | 34.18 | 32.92 | 33.78 | +3.02% | |
| 33.84 | 34.02 | 32.73 | 32.79 | -2.61% | |
| 34.00 | 34.03 | 33.19 | 33.67 | -0.44% | |
| 33.91 | 34.51 | 33.60 | 33.82 | -0.29% | |
| 34.21 | 34.36 | 33.68 | 33.92 | -1.08% | |
| 34.41 | 34.54 | 33.71 | 34.29 | -2.25% | |
| 35.50 | 35.78 | 34.90 | 35.08 | -0.85% | |
| 35.92 | 36.35 | 35.37 | 35.38 | -1.28% | |
| 36.01 | 36.47 | 35.68 | 35.84 | +0.96% | |
| 36.03 | 36.06 | 35.13 | 35.50 | -0.87% | |
| 35.15 | 35.82 | 35.00 | 35.81 | +0.25% | |
| 35.83 | 36.04 | 35.23 | 35.72 | -0.92% | |
| 36.44 | 36.60 | 35.48 | 36.05 | -0.72% | |
| 35.93 | 36.96 | 35.92 | 36.31 | -0.71% | |
| 36.70 | 37.10 | 35.96 | 36.57 | -0.95% | |
| 35.68 | 37.07 | 35.21 | 36.92 | +2.44% | |
| 37.42 | 37.58 | 35.87 | 36.04 | -4.76% | |
| 41.46 | 41.56 | 37.71 | 37.84 | -12.18% | |
| 43.28 | 43.28 | 42.66 | 43.09 | -0.71% | |
| 43.12 | 43.57 | 42.86 | 43.40 | +0.77% | |
| 43.54 | 43.54 | 42.88 | 43.07 | +0.12% | |
| 42.51 | 43.24 | 42.37 | 43.02 | +0.84% | |
| 42.45 | 43.27 | 42.44 | 42.66 | +0.35% | |
| 42.26 | 42.81 | 41.93 | 42.51 | +0.66% | |
| 41.74 | 42.32 | 41.70 | 42.23 | +2.00% | |
| 41.26 | 42.05 | 41.25 | 41.40 | +0.19% | |
| 42.00 | 42.01 | 41.19 | 41.32 | -1.05% | |
| 42.46 | 42.46 | 41.24 | 41.76 | -1.11% | |
| 41.16 | 42.81 | 41.13 | 42.23 | +1.69% | |
| 41.27 | 41.70 | 40.93 | 41.53 | +2.67% | |
| 42.78 | 43.39 | 40.42 | 40.45 | -5.69% | |
| 43.28 | 43.46 | 42.50 | 42.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SW chart for longer ranges.