Smurfit Westrock Plc (SW) Stock Price History
Historical prices from 2008 to 2026
- 1M
- +12.2%
- 3M
- +20.7%
- YTD
- +16.6%
- 1Y
- +7.0%
- 3Y
- +17.2%
- 5Y
- -2.6%
Loading 10-year price history...
SW Historical Performance
SW Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- -73.5%
- 2009 annual price return
- +321.3%
- 2010 annual price return
- +8.2%
- 2011 annual price return
- -39.6%
- 2012 annual price return
- +82.6%
- 2013 annual price return
- +108.4%
- 2014 annual price return
- -8.1%
- 2015 annual price return
- +64.8%
- 2016 annual price return
- +37.1%
- 2017 annual price return
- +23.4%
- 2018 annual price return
- -41.6%
- 2019 annual price return
- +10.3%
- 2020 annual price return
- +0.2%
- 2021 annual price return
- +4.5%
- 2022 annual price return
- -20.4%
- 2023 annual price return
- +17.0%
- 2024 annual price return
- +28.9%
- 2025 annual price return
- -27.9%
- 2026 annual price return
- +18.7%
SW Stock Price Trajectory (2008–2026)
As of June 30, 2026, Smurfit Westrock Plc (SW) trades at $46.17, representing a +7.0% return over the past year. The stock has delivered a +1.8% total return over five years (-2.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $71.55 on January 26, 2018. From this peak, SW has corrected -35.5%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers IP (-18.4% 1Y), PKG (+26.1% 1Y), and GPK (-49.5% 1Y), SW has underperformed the peer group average. Compare SW vs IP →
SW Historical Price Data · from 2008
Rows 1–50 of 4,537| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 46.78 | 46.78 | 44.60 | 46.17 | 5.67M | -1.72% |
| 2026-06-26 | 46.30 | 47.10 | 45.64 | 46.98 | 2.16M | +0.30% |
| 2026-06-25 | 46.97 | 47.86 | 46.23 | 46.84 | 7.74M | +0.60% |
| 2026-06-24 | 44.69 | 46.72 | 44.69 | 46.56 | 6.18M | +4.96% |
| 2026-06-23 | 44.83 | 45.67 | 44.36 | 44.36 | 4.30M | -2.27% |
| 2026-06-22 | 44.01 | 45.50 | 44.00 | 45.39 | 6.04M | +2.69% |
| 2026-06-18 | 43.57 | 45.23 | 43.33 | 44.20 | 7.61M | +1.80% |
| 2026-06-17 | 44.04 | 45.05 | 43.39 | 43.42 | 4.79M | -1.43% |
| 2026-06-16 | 44.63 | 44.95 | 43.80 | 44.05 | 3.70M | -1.03% |
| 2026-06-15 | 44.68 | 45.57 | 44.51 | 44.51 | 2.48M | +2.75% |
| 2026-06-12 | 43.33 | 43.62 | 41.85 | 43.32 | 5.80M | +1.48% |
| 2026-06-11 | 38.63 | 42.73 | 38.63 | 42.69 | 7.41M | +9.60% |
| 2026-06-10 | 41.03 | 41.15 | 38.16 | 38.95 | 6.04M | -5.83% |
| 2026-06-09 | 41.31 | 41.56 | 39.95 | 41.36 | 8.54M | +2.12% |
| 2026-06-08 | 41.04 | 41.67 | 40.48 | 40.50 | 4.69M | -1.89% |
| 2026-06-05 | 41.79 | 42.39 | 41.14 | 41.28 | 3.53M | -2.37% |
| 2026-06-04 | 42.73 | 43.22 | 42.10 | 42.28 | 3.58M | +0.38% |
| 2026-06-03 | 41.89 | 42.52 | 41.51 | 42.12 | 3.46M | -0.28% |
| 2026-06-02 | 41.28 | 42.77 | 41.05 | 42.24 | 3.48M | +2.40% |
| 2026-06-01 | 40.13 | 41.65 | 39.73 | 41.25 | 5.49M | +0.24% |
| 2026-05-29 | 40.56 | 42.21 | 40.21 | 41.15 | 3.78M | +0.32% |
| 2026-05-28 | 39.58 | 41.15 | 39.06 | 41.02 | 3.99M | +2.86% |
| 2026-05-27 | 39.53 | 40.17 | 39.45 | 39.88 | 5.51M | +1.73% |
| 2026-05-26 | 38.53 | 39.25 | 38.50 | 39.20 | 4.40M | +3.02% |
| 2026-05-22 | 38.10 | 38.18 | 37.20 | 38.05 | 578K | +0.82% |
| 2026-05-21 | 36.40 | 37.88 | 36.22 | 37.74 | 3.43M | +1.64% |
| 2026-05-20 | 36.03 | 37.31 | 35.53 | 37.13 | 5.28M | +4.24% |
| 2026-05-19 | 36.77 | 36.86 | 35.59 | 35.62 | 3.63M | -4.63% |
| 2026-05-18 | 37.80 | 38.29 | 37.25 | 37.35 | 3.50M | -0.35% |
| 2026-05-15 | 38.97 | 39.19 | 37.34 | 37.48 | 3.79M | -6.35% |
| 2026-05-14 | 40.85 | 40.99 | 39.95 | 40.02 | 3.38M | -1.04% |
| 2026-05-13 | 40.73 | 41.19 | 40.38 | 40.44 | 2.98M | -0.34% |
| 2026-05-12 | 40.99 | 41.27 | 39.92 | 40.58 | 3.05M | -0.78% |
| 2026-05-11 | 41.87 | 41.95 | 40.83 | 40.90 | 3.65M | -1.56% |
| 2026-05-08 | 41.90 | 42.56 | 41.28 | 41.55 | 4.55M | -0.19% |
| 2026-05-07 | 42.15 | 42.70 | 41.57 | 41.63 | 4.51M | -0.62% |
| 2026-05-06 | 41.13 | 42.29 | 40.99 | 41.89 | 5.76M | +6.02% |
| 2026-05-05 | 38.33 | 39.88 | 38.18 | 39.51 | 5.97M | +4.06% |
| 2026-05-04 | 39.27 | 40.05 | 37.95 | 37.97 | 6.82M | -3.70% |
| 2026-05-01 | 38.95 | 39.99 | 38.95 | 39.43 | 4.95M | +2.71% |
| 2026-04-30 | 37.90 | 39.24 | 36.69 | 38.39 | 12.40M | -3.25% |
| 2026-04-29 | 40.53 | 40.77 | 39.53 | 39.68 | 5.18M | -2.17% |
| 2026-04-28 | 40.22 | 41.03 | 39.02 | 40.56 | 7.02M | +1.30% |
| 2026-04-27 | 39.80 | 40.57 | 39.78 | 40.04 | 3.74M | +0.20% |
| 2026-04-24 | 40.25 | 40.42 | 39.55 | 39.96 | 4.27M | -1.38% |
| 2026-04-23 | 40.00 | 41.19 | 39.87 | 40.52 | 4.64M | +2.09% |
| 2026-04-22 | 41.45 | 41.54 | 39.37 | 39.69 | 5.07M | -3.71% |
| 2026-04-21 | 42.81 | 43.03 | 41.17 | 41.22 | 3.63M | -3.47% |
| 2026-04-20 | 42.60 | 42.98 | 42.28 | 42.70 | 3.98M | +1.09% |
| 2026-04-17 | 42.42 | 43.45 | 42.10 | 42.24 | 7.90M | +2.52% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SW — Frequently Asked Questions
Quick answers to the most common questions about buying SW stock.
How has SW stock performed recently?
SW returned +7.0% over the past year, beating its 5-year annualized CAGR of -2.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SW's all-time high price?
Smurfit Westrock Plc reached $71.55 on 2018-01-26. The 52-week high is $52.65. Current 1-year return of +7.0% places the stock closer to historical peaks.
Where can I download SW historical price data?
This page provides SW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2008-2026, downloadable in CSV format.