Stockscreener 앱 받기
331.39
0.27%
-0.7902
Sherwin Williams Co 주식 (SHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-17 | $333.2 | $330.3 | $2.93 | 792,069.0 | -0.32% |
| 2025-11-14 | $337.9 | $331.5 | $6.39 | 2,317,187.0 | -1.97% |
| 2025-11-13 | $345.9 | $338.5 | $7.44 | 2,322,704.0 | -1.71% |
| 2025-11-12 | $348.4 | $344.3 | $4.09 | 1,516,115.0 | -0.10% |
| 2025-11-11 | $346.5 | $341.8 | $4.77 | 2,216,269.0 | +0.74% |
| 2025-11-10 | $343.5 | $336.0 | $7.51 | 1,617,077.0 | +0.70% |
| 2025-11-07 | $341.3 | $332.5 | $8.84 | 1,534,097.0 | +1.95% |
| 2025-11-06 | $337.0 | $332.8 | $4.15 | 1,989,594.0 | -0.63% |
| 2025-11-05 | $344.1 | $334.2 | $9.85 | 2,543,224.0 | -2.10% |
| 2025-11-04 | $346.5 | $336.8 | $9.71 | 2,220,437.0 | -0.77% |
| 2025-11-03 | $346.1 | $339.2 | $6.92 | 2,386,440.0 | +0.20% |
| 2025-10-31 | $347.2 | $343.4 | $3.77 | 1,531,145.0 | -0.85% |
| 2025-10-30 | $353.9 | $345.1 | $8.81 | 1,608,483.0 | +0.63% |
| 2025-10-29 | $353.4 | $345.0 | $8.46 | 1,962,415.0 | -2.46% |
| 2025-10-28 | $368.6 | $346.0 | $22.64 | 5,358,900.0 | +5.47% |
| 2025-10-27 | $337.3 | $333.2 | $4.16 | 3,075,507.0 | +0.62% |
| 2025-10-24 | $337.7 | $332.3 | $5.38 | 2,374,793.0 | +0.68% |
| 2025-10-23 | $335.3 | $329.9 | $5.37 | 2,346,281.0 | -0.62% |
| 2025-10-22 | $339.1 | $333.1 | $5.92 | 1,778,861.0 | -1.37% |
| 2025-10-21 | $340.9 | $330.6 | $10.29 | 2,268,154.0 | +2.17% |
| 2025-10-20 | $333.8 | $329.0 | $4.77 | 3,042,423.0 | +0.15% |
Sherwin Williams Co 주식 (SHW) 연도별 가격 이력
이 심층 분석에서는 Sherwin Williams Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sherwin Williams Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sherwin Williams Co 주식 (SHW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $348.4 | $330.3 | $18.10 | 21,455,213.0 | -4.01% |
| 2025-10 | $368.6 | $328.3 | $40.35 | 50,510,515.0 | -0.38% |
| 2025-09 | $376.6 | $339.0 | $37.59 | 38,138,876.0 | -5.35% |
| 2025-08 | $379.6 | $327.5 | $52.11 | 40,550,504.0 | +10.56% |
| 2025-07 | $359.4 | $328.1 | $31.28 | 37,803,221.0 | -3.63% |
| 2025-06 | $363.9 | $329.1 | $34.76 | 31,770,419.0 | -4.31% |
| 2025-05 | $365.6 | $348.1 | $17.49 | 27,287,692.0 | +1.67% |
| 2025-04 | $354.8 | $308.8 | $45.92 | 42,553,196.0 | +1.07% |
| 2025-03 | $365.1 | $327.9 | $37.25 | 38,267,708.0 | -3.61% |
| 2025-02 | $368.2 | $342.3 | $25.86 | 30,738,083.0 | +1.15% |
| 2025-01 | $370.0 | $327.4 | $42.56 | 31,868,069.0 | +5.36% |
Sherwin Williams Co 주식 (SHW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $398.5 | $337.1 | $61.40 | 27,627,307.0 | -14.76% |
| 2024-11 | $400.4 | $357.6 | $42.83 | 53,750,006.0 | +10.77% |
| 2024-10 | $392.6 | $357.8 | $34.80 | 26,718,217.0 | -6.00% |
| 2024-09 | $385.2 | $357.9 | $27.34 | 23,419,773.0 | +3.33% |
| 2024-08 | $370.3 | $336.1 | $34.15 | 29,995,430.0 | +5.29% |
| 2024-07 | $356.7 | $292.3 | $64.36 | 39,023,644.0 | +17.55% |
| 2024-06 | $308.5 | $282.1 | $26.43 | 33,872,234.0 | -1.77% |
| 2024-05 | $323.0 | $295.8 | $27.21 | 35,257,469.0 | +1.40% |
| 2024-04 | $346.5 | $294.6 | $51.91 | 34,094,936.0 | -13.74% |
| 2024-03 | $348.4 | $328.9 | $19.42 | 24,679,427.0 | +4.61% |
| 2024-02 | $332.8 | $302.0 | $30.85 | 26,539,102.0 | +9.08% |
| 2024-01 | $310.0 | $292.0 | $18.00 | 35,132,186.0 | -2.41% |
Sherwin Williams Co 주식 (SHW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $314.1 | $276.1 | $38.01 | 30,602,498.0 | +11.87% |
| 2023-11 | $279.1 | $235.9 | $43.22 | 26,451,826.0 | +17.04% |
| 2023-10 | $257.8 | $232.1 | $25.71 | 35,828,356.0 | -6.60% |
| 2023-09 | $275.2 | $248.9 | $26.24 | 24,727,122.0 | -6.13% |
| 2023-08 | $281.6 | $264.3 | $17.28 | 29,580,807.0 | -1.73% |
| 2023-07 | $283.8 | $252.8 | $31.00 | 31,149,926.0 | +4.14% |
| 2023-06 | $266.5 | $227.2 | $39.31 | 28,121,575.0 | +16.57% |
| 2023-05 | $238.0 | $221.8 | $16.23 | 27,471,889.0 | -4.11% |
| 2023-04 | $239.2 | $220.2 | $18.93 | 27,297,426.0 | +5.68% |
| 2023-03 | $230.6 | $205.4 | $25.12 | 33,683,426.0 | +1.55% |
| 2023-02 | $247.8 | $216.7 | $31.09 | 31,328,142.0 | -6.44% |
| 2023-01 | $249.9 | $219.1 | $30.85 | 34,906,764.0 | -0.31% |
0.82%
자본화:
|
볼륨(24시간):