Smurfit Westrock

SWR
🏛️ usa →
42.57
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 37.33 37.33 37.33 37.33 0.0M
2022-12-27 36.70 36.70 36.70 36.70 0.0M
2022-12-23 36.13 36.13 36.13 36.13 0.0M
2022-12-22 35.28 36.08 35.28 35.80 0.0M
2022-12-21 36.61 36.61 36.61 36.61 0.0M
2022-12-20 36.05 36.05 36.05 36.05 0.0M
2022-12-19 36.85 36.85 36.36 36.36 0.0M
2022-12-16 36.85 36.85 36.85 36.85 0.0M
2022-12-14 37.54 37.54 37.45 37.45 0.0M
2022-12-13 37.36 37.36 37.36 37.36 0.0M
2022-12-12 37.56 37.56 35.95 35.95 0.0M
2022-12-09 38.16 38.16 36.75 36.75 0.0M
2022-12-08 37.55 37.55 35.83 35.83 0.0M
2022-12-07 36.28 36.28 36.28 36.28 0.0M
2022-12-06 35.88 35.88 35.88 35.88 0.0M
2022-12-05 36.70 36.70 36.70 36.70 0.0M
2022-12-02 36.28 36.28 36.13 36.13 0.0M
2022-11-29 35.57 36.65 35.57 36.65 0.0M
2022-11-28 35.25 36.11 35.25 36.11 0.0M
2022-11-23 36.10 36.10 36.04 36.04 0.0M
2022-11-22 35.88 35.88 35.37 35.37 0.0M
2022-11-21 36.32 36.32 36.32 36.32 0.0M
2022-11-18 36.02 36.02 35.69 35.69 0.0M
2022-11-17 35.39 36.14 35.39 36.14 0.0M
2022-11-16 35.40 35.40 35.40 35.40 0.0M
2022-11-15 36.99 36.99 36.99 36.99 0.0M
2022-11-14 38.60 38.60 38.60 38.60 0.0M
2022-11-11 37.33 37.33 37.33 37.33 0.0M
2022-11-10 36.50 36.50 36.50 36.50 0.0M
2022-11-09 33.51 33.51 32.73 32.73 0.0M
2022-11-08 33.76 33.76 33.76 33.76 0.0M
2022-11-07 33.75 33.75 33.75 33.75 0.0M
2022-11-04 32.64 32.64 32.64 32.64 0.0M
2022-11-02 32.95 32.95 32.24 32.24 0.0M
2022-10-28 31.97 31.97 31.97 31.97 0.0M
2022-10-24 33.22 33.22 33.22 33.22 0.0M
2022-10-17 30.46 30.46 30.46 30.46 0.0M
2022-10-14 30.23 30.23 28.00 28.00 0.0M
2022-10-13 27.55 27.55 27.55 27.55 0.0M
2022-10-12 27.40 27.40 27.40 27.40 0.0M
2022-10-11 27.01 29.39 27.01 29.39 0.0M
2022-10-10 29.00 29.56 28.35 29.56 0.0M
2022-10-07 26.17 26.17 26.17 26.17 0.0M
2022-10-04 29.97 29.97 29.97 29.97 0.0M
2022-10-03 28.41 28.52 28.41 28.52 0.0M
2022-09-30 29.79 29.79 29.79 29.79 0.0M
2022-09-29 29.35 29.35 29.35 29.35 0.0M
2022-09-23 29.75 29.75 28.00 28.04 0.0M
2022-09-22 29.96 29.96 29.96 29.96 0.0M
2022-09-19 33.29 33.45 33.29 33.45 0.0M
2022-09-16 30.98 30.98 30.98 30.98 0.0M
2022-09-14 34.65 34.65 34.65 34.65 0.0M
2022-09-12 33.61 33.61 33.61 33.61 0.0M
2022-09-09 32.01 32.01 32.01 32.01 0.0M
2022-09-08 30.65 30.81 30.65 30.81 0.0M
2022-09-07 31.05 31.05 31.05 31.05 0.0M
2022-09-06 34.36 34.36 31.36 31.36 0.0M
2022-09-01 31.51 31.51 31.35 31.35 0.0M
2022-08-30 32.31 32.31 32.31 32.31 0.0M
2022-08-25 35.12 35.12 35.00 35.00 0.0M
2022-08-22 35.35 35.35 33.60 33.60 0.0M
2022-08-19 35.68 35.68 35.27 35.27 0.0M
2022-08-16 39.07 39.07 39.07 39.07 0.0M
2022-08-11 40.58 40.58 37.26 37.26 0.0M
2022-08-09 38.32 38.32 38.25 38.25 0.0M
2022-08-08 38.61 38.77 36.39 36.39 0.0M
2022-08-05 35.49 35.49 35.49 35.49 0.0M
2022-08-04 36.41 36.44 36.41 36.44 0.0M
2022-08-03 36.61 36.61 36.61 36.61 0.0M
2022-07-29 37.00 37.00 37.00 37.00 0.0M
2022-07-25 31.77 32.00 31.77 32.00 0.0M
2022-07-20 31.98 34.70 31.98 34.70 0.0M
2022-07-18 34.81 34.81 34.47 34.47 0.0M
2022-07-11 31.70 31.70 31.70 31.70 0.0M
2022-07-08 32.86 32.86 32.86 32.86 0.0M
2022-07-07 31.78 33.28 31.70 33.28 0.0M
2022-07-01 34.08 34.08 33.25 33.25 0.0M
2022-06-28 33.41 33.41 33.22 33.22 0.0M
2022-06-27 36.06 36.57 36.06 36.57 0.0M
2022-06-24 35.74 35.74 35.74 35.74 0.0M
2022-06-17 32.94 32.94 32.94 32.94 0.0M
2022-06-15 33.73 33.73 33.65 33.65 0.0M
2022-06-03 39.42 39.42 39.42 39.42 0.0M
2022-05-31 39.90 39.90 39.90 39.90 0.0M
2022-05-27 40.36 40.36 40.36 40.36 0.0M
2022-05-26 39.14 39.64 39.08 39.33 0.0M
2022-05-25 38.31 38.39 38.31 38.31 0.0M
2022-05-20 40.70 40.70 37.63 37.63 0.0M
2022-05-19 38.12 38.12 38.12 38.12 0.0M
2022-05-18 37.76 37.76 37.76 37.76 0.0M
2022-05-13 38.32 38.32 38.32 38.32 0.0M
2022-05-12 37.25 37.25 37.25 37.25 0.0M
2022-05-10 39.50 39.50 39.50 39.50 0.0M
2022-05-09 39.47 39.47 39.47 39.47 0.0M
2022-05-05 41.89 41.89 41.81 41.82 0.0M
2022-05-03 41.36 41.36 41.36 41.36 0.0M
2022-05-02 40.86 40.86 40.86 40.86 0.0M
2022-04-29 41.88 41.88 41.88 41.88 0.0M
2022-04-28 40.30 40.30 40.30 40.30 0.0M
2022-04-25 41.05 41.05 40.97 40.97 0.0M
2022-04-22 41.75 41.75 41.75 41.75 0.0M
2022-04-21 42.17 44.34 42.17 44.34 0.0M
2022-04-20 41.98 41.98 41.98 41.98 0.0M
2022-04-18 43.27 43.27 43.20 43.27 0.0M
2022-04-14 40.62 42.42 40.62 41.94 0.0M
2022-04-13 41.14 41.14 38.91 38.91 0.0M
2022-04-12 39.11 39.11 39.11 39.11 0.0M
2022-04-04 44.46 44.46 42.93 42.93 0.0M
2022-03-31 43.83 43.83 43.83 43.83 0.0M
2022-03-24 42.45 42.53 42.45 42.50 0.0M
2022-03-17 44.45 44.45 44.45 44.45 0.0M
2022-03-16 42.88 46.71 42.80 46.71 0.0M
2022-03-15 41.79 41.79 41.79 41.79 0.0M
2022-03-14 42.03 42.03 42.03 42.03 0.0M
2022-03-11 39.46 39.46 39.46 39.46 0.0M
2022-03-09 41.25 41.25 41.25 41.25 0.0M
2022-03-07 38.13 38.13 38.13 38.13 0.0M
2022-03-04 41.47 41.47 41.47 41.47 0.0M
2022-03-03 44.25 44.25 44.25 44.25 0.0M
2022-03-01 47.00 47.59 47.00 47.59 0.0M
2022-02-28 51.83 51.91 51.83 51.91 0.0M
2022-02-25 52.82 52.82 52.82 52.82 0.0M
2022-02-22 55.96 55.96 55.96 55.96 0.0M
2022-02-10 56.99 56.99 56.99 56.99 0.0M
2022-02-08 55.08 55.08 53.75 53.75 0.0M
2022-02-02 54.89 54.89 54.89 54.89 0.0M
2022-01-31 54.18 54.18 54.18 54.18 0.0M
2022-01-26 52.34 52.34 52.34 52.34 0.0M
2022-01-24 49.54 49.54 49.54 49.54 0.0M
2022-01-20 54.91 54.91 54.91 54.91 0.0M
2022-01-19 54.52 54.62 54.52 54.62 0.0M
2022-01-18 54.17 54.25 54.17 54.25 0.0M
2022-01-11 53.70 57.41 53.70 57.41 0.0M
2022-01-10 57.15 57.15 57.15 57.15 0.0M
2022-01-07 54.85 54.85 54.85 54.85 0.0M
2022-01-03 58.32 58.32 58.32 58.32 0.0M