Smurfit Westrock plc (SW) Stock Price History
Historical prices from 2008 to 2026
- 1M
- -6.2%
- 3M
- -7.4%
- YTD
- +7.4%
- 1Y
- +1.6%
- 3Y
- +6.1%
- 5Y
- -3.7%
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
- +16.1%
SW Stock Price Trajectory (2008–2026)
As of October 3, 2026, Smurfit Westrock plc (SW) trades at $42.54, representing a +1.6% return over the past year. The stock has delivered a -1.7% total return over five years (-3.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $71.55 on January 26, 2018. From this peak, SW has corrected -40.5%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers IP (-31.5% 1Y), PKG (+6.0% 1Y), and GPK (-54.9% 1Y), SW has underperformed the peer group average. Compare SW vs IP →
SW Historical Price Data · from 2008
Rows 1–50 of 4,603| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 43.64 | 43.82 | 42.52 | 42.54 | 3.27M | -1.16% |
| 2026-10-01 | 43.67 | 43.67 | 42.00 | 43.04 | 5.18M | -2.40% |
| 2026-09-30 | 44.45 | 44.88 | 44.10 | 44.10 | 5.22M | -0.63% |
| 2026-09-29 | 44.83 | 45.09 | 44.14 | 44.38 | 3.30M | -1.53% |
| 2026-09-28 | 45.67 | 46.20 | 44.92 | 45.07 | 4.87M | -2.89% |
| 2026-09-25 | 46.52 | 46.67 | 45.90 | 46.41 | 3.23M | +0.89% |
| 2026-09-24 | 46.28 | 46.67 | 44.92 | 46.00 | 4.82M | -1.05% |
| 2026-09-23 | 46.89 | 47.29 | 46.33 | 46.49 | 4.42M | +0.09% |
| 2026-09-22 | 46.05 | 46.69 | 45.64 | 46.45 | 3.37M | +2.29% |
| 2026-09-21 | 45.52 | 46.45 | 45.40 | 45.41 | 3.15M | +2.44% |
| 2026-09-18 | 45.20 | 45.38 | 44.20 | 44.33 | 8.45M | -2.53% |
| 2026-09-17 | 45.47 | 46.04 | 44.89 | 45.48 | 4.50M | +2.02% |
| 2026-09-16 | 44.37 | 45.69 | 43.90 | 44.58 | 5.47M | +1.99% |
| 2026-09-15 | 44.06 | 44.21 | 43.28 | 43.71 | 5.01M | -0.09% |
| 2026-09-14 | 43.65 | 44.16 | 42.90 | 43.75 | 4.04M | +1.23% |
| 2026-09-11 | 42.94 | 43.39 | 42.46 | 43.22 | 3.79M | +2.39% |
| 2026-09-10 | 41.84 | 42.83 | 41.71 | 42.21 | 2.68M | +0.02% |
| 2026-09-09 | 44.13 | 44.19 | 42.19 | 42.20 | 3.15M | -4.65% |
| 2026-09-08 | 45.88 | 45.88 | 44.21 | 44.26 | 3.71M | -3.43% |
| 2026-09-04 | 45.27 | 46.26 | 44.96 | 45.83 | 2.71M | +1.26% |
| 2026-09-03 | 45.70 | 45.97 | 44.41 | 45.26 | 2.97M | -0.22% |
| 2026-09-02 | 45.48 | 46.68 | 45.14 | 45.36 | 3.65M | -0.15% |
| 2026-09-01 | 46.62 | 46.84 | 45.34 | 45.43 | 5.37M | -3.13% |
| 2026-08-31 | 47.36 | 47.85 | 46.66 | 46.90 | 5.51M | -2.88% |
| 2026-08-28 | 49.01 | 49.43 | 47.77 | 48.29 | 3.97M | -0.70% |
| 2026-08-27 | 49.08 | 49.55 | 48.59 | 48.63 | 6.37M | -1.88% |
| 2026-08-26 | 49.83 | 50.52 | 49.43 | 49.56 | 3.38M | +0.26% |
| 2026-08-25 | 49.38 | 49.43 | 48.24 | 49.43 | 3.18M | +1.52% |
| 2026-08-24 | 49.59 | 50.15 | 48.66 | 48.69 | 4.69M | -1.42% |
| 2026-08-21 | 48.71 | 49.63 | 48.25 | 49.39 | 3.81M | +2.49% |
| 2026-08-20 | 47.89 | 49.44 | 47.73 | 48.19 | 5.63M | -1.07% |
| 2026-08-19 | 47.69 | 48.77 | 47.21 | 48.71 | 5.41M | +2.98% |
| 2026-08-18 | 47.65 | 48.05 | 47.23 | 47.30 | 2.71M | -1.07% |
| 2026-08-17 | 49.53 | 49.53 | 47.78 | 47.81 | 3.99M | -2.92% |
| 2026-08-14 | 49.57 | 49.66 | 49.00 | 49.25 | 4.92M | -1.54% |
| 2026-08-13 | 49.66 | 50.19 | 49.28 | 50.02 | 4.19M | +1.56% |
| 2026-08-12 | 49.81 | 49.93 | 48.25 | 49.25 | 3.33M | -0.75% |
| 2026-08-11 | 48.02 | 49.69 | 47.16 | 49.62 | 6.42M | +4.27% |
| 2026-08-10 | 47.84 | 47.91 | 47.23 | 47.59 | 3.45M | -1.43% |
| 2026-08-07 | 47.10 | 48.31 | 46.66 | 48.28 | 3.37M | +2.88% |
| 2026-08-06 | 48.00 | 48.11 | 46.71 | 46.93 | 3.87M | -3.18% |
| 2026-08-05 | 48.48 | 48.83 | 47.95 | 48.47 | 4.21M | -0.10% |
| 2026-08-04 | 47.35 | 48.64 | 46.82 | 48.52 | 4.43M | +3.50% |
| 2026-08-03 | 46.76 | 47.15 | 45.57 | 46.88 | 4.54M | +1.98% |
| 2026-07-31 | 47.51 | 48.31 | 45.29 | 45.97 | 6.94M | -3.26% |
| 2026-07-30 | 48.37 | 48.38 | 46.84 | 47.52 | 4.70M | -1.53% |
| 2026-07-29 | 47.46 | 48.67 | 46.88 | 48.26 | 6.07M | -5.00% |
| 2026-07-28 | 51.00 | 51.99 | 50.58 | 50.80 | 9.51M | +1.42% |
| 2026-07-27 | 49.36 | 50.12 | 48.22 | 50.09 | 8.43M | +3.15% |
| 2026-07-24 | 43.55 | 48.70 | 43.55 | 48.56 | 8.94M | +11.10% |
SW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +1.6% over the past year, beating its 5-year annualized CAGR of -3.7%. The stock trades below 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 +1.6% 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.