NYSE, SW End of Day and Historical Stock Data [Smurfit Westrock Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SW:

04 Sep 2025

LAST: 46.17	CHANGE: 0.78	OPEN: 46.72	HIGH: 46.93	ASK: 0.00	VOLUME: 3.81M
LAST: 46.17	CHG(%): 1.66	PREV: 46.95	LOW: 45.42	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	46.72	46.93	45.42	46.17	3.81M
03 Sep 25	47.80	47.80	46.71	46.95	4.49M
02 Sep 25	46.06	47.17	46.04	47.11	3.31M
29 Aug 25	46.37	47.47	46.29	47.36	4.32M
28 Aug 25	46.16	46.43	45.49	46.39	3.5M
27 Aug 25	45.81	45.97	45.27	45.66	4.07M
26 Aug 25	44.76	46.42	44.76	46.30	4.95M
25 Aug 25	45.54	45.94	45.35	45.93	2.93M
22 Aug 25	43.80	45.93	43.78	45.70	4.85M
21 Aug 25	42.42	43.92	42.25	43.69	5.99M

COMPANY PROFILE

Name:
About:	Smurfit Westrock Plc, together with its subsidiaries, manufactures, distributes, and sells containerboard, corrugated containers, and other paper-based packaging products. The company produces containerboard; packaging of corrugated containers; consumer packaging; and offers solid board, kraft paper, and graphic board, as well as other packaging products, such as solidboard packaging, paper sacks and bag-in-box. It produces linerboard and corrugated medium, paperboard, and non-packaging grades of paper, as well as converted products, such as folding cartons and corrugated boxes, and other products; recycled paper-based packaging products; and packaging machinery. The company primarily serves food and beverage, e-commerce, retail, consumer goods, industrial, and foodservice markets in 40 countries. Smurfit Westrock Plc was founded in 1934 and is headquartered in Dublin, Ireland.
Industry:	Packaging & Containers
Address:	Beech Hill, Dublin, Ireland, D04 N2R2
Website:	https://www.smurfitwestrock.com
CIK:	0002005951
ISIN:	IE00028FXN24
FIGI:	BBG01NK9ZXT4

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	175.77
DivYield:	0.03
Div/Share:	1.47
Price to Book:	1.30
Price to Sales:	0.77
EBITDA:	13.434B
Shares:	522.12M
Market Cap:	24.107B

TECHNICAL INDICATORS

MA5:	46.80
MA10:	46.13
MA20:	44.80
MA50:	45.47
MA100:	44.22
MA200:	47.56
STO9:	23.83
STO14:	72.14
RSI14:	61.55
WPR14:	-22.00
MTM14:	3.48
ROC14:	0.08
ATR:	1.26
Week High:	47.80
Week Low:	45.42
Month High:	47.80
Month Low:	41.94
Year High:	56.99
Year Low:	37.01

RECENT DIVIDENDS

Date	Amount
15 Aug 2025	$0.43
16 May 2025	$0.43
14 Feb 2025	$0.43
15 Nov 2024	$0.30
15 Aug 2024	$0.30
11 Apr 2024	$1.27
28 Sep 2023	$0.35
13 Apr 2023	$1.18
29 Sep 2022	$0.31
07 Apr 2022	$1.05