Stockscreener 앱 받기
312.46
0.63%
1.97
시간 외 거래:
313.90
1.44
+0.46%
Sherwin Williams Co 주식 (SHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $313.3 | $307.1 | $6.27 | 1,400,125.0 | +0.63% |
| 2026-05-04 | $318.9 | $310.3 | $8.65 | 1,938,519.0 | -2.36% |
| 2026-05-01 | $324.9 | $317.4 | $7.51 | 1,366,771.0 | -1.12% |
| 2026-04-30 | $323.7 | $319.2 | $4.52 | 2,165,650.0 | +1.18% |
| 2026-04-29 | $321.4 | $313.4 | $8.05 | 2,093,267.0 | -1.98% |
| 2026-04-28 | $344.1 | $321.1 | $22.97 | 2,374,810.0 | -3.52% |
| 2026-04-27 | $343.4 | $335.6 | $7.78 | 1,836,846.0 | -0.47% |
| 2026-04-24 | $338.6 | $333.8 | $4.80 | 1,689,493.0 | +0.01% |
| 2026-04-23 | $338.1 | $331.5 | $6.55 | 1,189,676.0 | +0.75% |
| 2026-04-22 | $342.5 | $333.3 | $9.19 | 1,309,480.0 | +0.16% |
| 2026-04-21 | $345.4 | $332.1 | $13.29 | 1,489,479.0 | -2.71% |
| 2026-04-20 | $345.0 | $340.1 | $4.92 | 1,046,497.0 | -0.47% |
| 2026-04-17 | $350.6 | $337.1 | $13.52 | 2,681,678.0 | +3.66% |
| 2026-04-16 | $338.9 | $331.1 | $7.80 | 1,395,680.0 | +1.37% |
| 2026-04-15 | $334.6 | $326.3 | $8.30 | 1,647,822.0 | -1.43% |
| 2026-04-14 | $336.3 | $333.3 | $3.00 | 1,176,227.0 | -0.23% |
| 2026-04-13 | $336.5 | $327.1 | $9.38 | 1,499,161.0 | -0.51% |
| 2026-04-10 | $337.2 | $331.8 | $5.45 | 1,426,952.0 | +0.11% |
| 2026-04-09 | $339.3 | $330.0 | $9.32 | 1,506,571.0 | +0.02% |
| 2026-04-08 | $338.1 | $329.5 | $8.61 | 1,949,133.0 | +6.91% |
| 2026-04-07 | $316.0 | $310.6 | $5.39 | 1,325,333.0 | -0.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $324.9 | $307.1 | $17.86 | 6,105,540.0 | -2.85% |
| 2026-04 | $350.6 | $310.6 | $39.98 | 34,562,270.0 | +0.33% |
| 2026-03 | $357.5 | $301.6 | $55.89 | 39,000,960.0 | -11.59% |
| 2026-02 | $377.8 | $353.6 | $24.22 | 34,618,742.0 | +2.24% |
| 2026-01 | $362.3 | $322.6 | $39.70 | 37,647,402.0 | +9.45% |
Sherwin Williams Co 주식 (SHW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $344.8 | $319.5 | $25.31 | 33,736,602.0 | -5.10% |
| 2025-11 | $348.4 | $318.2 | $30.16 | 37,422,546.0 | -0.36% |
| 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% |
0.81%
자본화:
|
볼륨(24시간):