SHW(SHW)
SHW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $338.64 | $350.59 | $337.07 | $345.55 | 2.68M |
| 4/16/2026 | $334.61 | $338.90 | $331.10 | $333.34 | 1.40M |
| 4/15/2026 | $333.80 | $334.55 | $326.26 | $328.84 | 1.65M |
| 4/14/2026 | $334.98 | $336.28 | $333.28 | $333.60 | 1.18M |
| 4/13/2026 | $334.18 | $336.49 | $327.11 | $334.38 | 1.50M |
| 4/10/2026 | $335.72 | $337.25 | $331.80 | $336.11 | 1.43M |
| 4/9/2026 | $332.05 | $339.32 | $330.00 | $335.73 | 1.51M |
| 4/8/2026 | $331.79 | $338.12 | $329.51 | $335.67 | 1.95M |
| 4/7/2026 | $315.19 | $316.00 | $310.61 | $313.96 | 1.33M |
| 4/6/2026 | $316.53 | $318.14 | $313.72 | $316.39 | 1.16M |
| 4/2/2026 | $319.01 | $324.16 | $312.46 | $318.00 | 1.77M |
| 4/1/2026 | $323.43 | $331.10 | $322.96 | $325.70 | 1.84M |
| 3/31/2026 | $319.69 | $323.29 | $313.68 | $320.55 | 1.77M |
| 3/30/2026 | $318.50 | $322.16 | $315.00 | $315.90 | 1.94M |
| 3/27/2026 | $318.42 | $320.95 | $314.84 | $315.37 | 1.29M |
| 3/26/2026 | $317.52 | $326.62 | $317.32 | $319.55 | 2.06M |
| 3/25/2026 | $318.13 | $322.07 | $313.33 | $321.95 | 1.86M |
| 3/24/2026 | $311.09 | $316.71 | $308.94 | $313.70 | 1.91M |
| 3/23/2026 | $306.49 | $318.54 | $306.27 | $313.95 | 1.96M |
| 3/20/2026 | $308.79 | $312.04 | $301.58 | $303.53 | 2.71M |
| 3/19/2026 | $306.97 | $310.47 | $303.42 | $310.38 | 2.39M |
| 3/18/2026 | $316.35 | $318.32 | $310.26 | $312.12 | 2.09M |
| 3/17/2026 | $325.00 | $325.00 | $320.14 | $320.70 | 1.50M |
| 3/16/2026 | $324.70 | $327.53 | $321.55 | $322.71 | 1.19M |
| 3/13/2026 | $321.50 | $329.37 | $318.92 | $319.78 | 1.45M |
| 3/12/2026 | $321.86 | $324.89 | $317.44 | $317.70 | 1.55M |
| 3/11/2026 | $329.30 | $330.16 | $321.74 | $322.74 | 1.53M |
| 3/10/2026 | $332.45 | $337.23 | $329.26 | $330.33 | 1.42M |
| 3/9/2026 | $324.52 | $333.48 | $321.37 | $333.40 | 2.19M |
| 3/6/2026 | $330.87 | $331.68 | $325.09 | $329.88 | 1.83M |
| 3/5/2026 | $342.80 | $343.43 | $332.66 | $335.45 | 1.80M |
| 3/4/2026 | $349.20 | $349.25 | $343.89 | $347.67 | 1.28M |
| 3/3/2026 | $343.96 | $350.89 | $337.89 | $348.83 | 1.71M |
| 3/2/2026 | $355.51 | $357.47 | $345.66 | $356.10 | 1.69M |
| 2/27/2026 | $356.50 | $363.06 | $353.55 | $362.59 | 1.94M |
| 2/26/2026 | $359.74 | $361.78 | $354.59 | $360.50 | 1.22M |
| 2/25/2026 | $368.52 | $368.53 | $354.44 | $357.25 | 1.53M |
| 2/24/2026 | $367.21 | $368.82 | $363.22 | $364.73 | 1.76M |
| 2/23/2026 | $358.94 | $365.83 | $357.73 | $364.27 | 1.66M |
| 2/20/2026 | $358.26 | $364.44 | $357.13 | $360.63 | 1.65M |
| 2/19/2026 | $363.68 | $365.58 | $356.81 | $357.61 | 1.63M |
| 2/18/2026 | $368.00 | $368.90 | $364.75 | $365.76 | 1.19M |
| 2/17/2026 | $370.20 | $372.45 | $364.72 | $367.94 | 1.34M |
| 2/13/2026 | $374.45 | $377.77 | $367.22 | $368.89 | 2.16M |
| 2/12/2026 | $370.00 | $374.87 | $367.37 | $372.60 | 2.31M |
| 2/11/2026 | $363.90 | $367.24 | $362.83 | $366.97 | 1.45M |
| 2/10/2026 | $363.61 | $365.96 | $359.82 | $364.65 | 1.66M |
| 2/9/2026 | $362.22 | $362.74 | $357.67 | $360.60 | 1.76M |
| 2/6/2026 | $363.23 | $367.46 | $361.10 | $361.98 | 2.36M |
| 2/5/2026 | $369.21 | $369.22 | $360.29 | $361.04 | 2.09M |
| 2/4/2026 | $365.01 | $370.00 | $362.14 | $368.91 | 2.46M |
| 2/3/2026 | $355.15 | $369.44 | $354.68 | $359.64 | 2.56M |
| 2/2/2026 | $358.39 | $362.42 | $356.04 | $356.36 | 1.91M |
| 1/30/2026 | $352.06 | $358.00 | $351.05 | $354.64 | 2.22M |
| 1/29/2026 | $349.50 | $355.67 | $342.00 | $354.58 | 2.65M |
| 1/28/2026 | $346.19 | $350.57 | $345.43 | $349.60 | 2.53M |
| 1/27/2026 | $347.98 | $348.95 | $345.33 | $346.08 | 1.46M |
| 1/26/2026 | $348.63 | $349.58 | $345.99 | $348.33 | 1.48M |
| 1/23/2026 | $346.74 | $348.57 | $343.59 | $348.52 | 2.14M |
| 1/22/2026 | $358.42 | $362.32 | $350.14 | $350.63 | 1.77M |
| 1/21/2026 | $350.68 | $357.72 | $348.14 | $356.31 | 1.88M |
| 1/20/2026 | $353.33 | $355.96 | $346.86 | $346.96 | 2.07M |