The SherwinWilliams Co (S1HW34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.35 | 6.79804040293 | 181.67 | 194.02 | 176.89 | 40 | 188.96631313 | DR |
| 4 | 32.54 | 20.1511023037 | 161.48 | 194.02 | 161.36 | 1636 | 165.63996366 | DR |
| 12 | 37.36 | 23.8478233116 | 156.66 | 194.02 | 150.2 | 709 | 164.72334389 | DR |
| 26 | 47.85 | 32.7358555107 | 146.17 | 194.02 | 141.45 | 1247 | 166.82759237 | DR |
| 52 | 60.55 | 45.3659998502 | 133.47 | 194.02 | 116.5 | 1344 | 146.31144696 | DR |
| 156 | 45.82 | 30.9176788124 | 148.2 | 198.1 | 106.26 | 1375 | 138.07316888 | DR |
| 260 | 0.64 | 0.330954597166 | 193.38 | 405.23 | 106.26 | 1275 | 139.63144683 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 194.02 | 3.92 | 2.06 | 191 | 194.02 | 191 | 21 |
| 1721856600 | 190.1 | -2.69 | -1.40 | 192.79 | 192.79 | 190.1 | 19 |
| 1721770140 | 192.79 | 15.9 | 8.99 | 184.58 | 192.79 | 184.58 | 131 |
| 1721683800 | 176.89 | -2.32 | -1.29 | 176.89 | 176.89 | 176.89 | 35 |
| 1721424600 | 179.21 | -2.46 | -1.35 | 178.1 | 179.21 | 178.1 | 2 |
| 1721338200 | 181.67 | 3.25 | 1.82 | 181.67 | 181.67 | 181.67 | 11 |
| 1721251800 | 178.42 | 1.25 | 0.71 | 176.4 | 179.01 | 176.4 | 137 |
| 1721165340 | 177.17 | 4.31 | 2.49 | 175.28 | 177.17 | 175.28 | 6 |
| 1721079000 | 172.86 | -0.57 | -0.33 | 174.44 | 174.44 | 172.86 | 18 |
| 1720819800 | 173.43 | 10.06 | 6.16 | 171 | 173.86 | 171 | 228 |
| 1720733400 | 163.37 | -0.89 | -0.54 | 166.77 | 170.06 | 163.37 | 141 |
| 1720647000 | 164.26 | 2.53 | 1.56 | 161.63 | 164.26 | 161.63 | 131 |
| 1720560540 | 161.72999 | -1.79 | -1.09 | 162.5 | 162.5 | 161.66999 | 19 |
| 1720474200 | 163.52 | 2.07 | 1.28 | 163.46 | 163.76 | 163.46 | 7531 |
| 1720215000 | 161.44999 | -2.05 | -1.25 | 163.5 | 163.5 | 161.36 | 37 |
| 1720128540 | 163.5 | -3.27 | -1.96 | 164.37 | 164.37 | 163.5 | 14 |
| 1720042200 | 166.77 | 0.85 | 0.51 | 165.91999 | 166.77 | 164.21 | 2471 |
| 1719955800 | 165.91999 | -0.19 | -0.11 | 166.26 | 166.72 | 165.59 | 20133 |
| 1719869400 | 166.11 | 2.61 | 1.60 | 164.13999 | 166.11 | 164.13999 | 4 |
| 1719610200 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 163.5 | 0 |
| 1719523800 | 163.5 | 0.37 | 0.23 | 161.47999 | 164.19999 | 161.47999 | 24 |
| 1719437400 | 163.13 | 3.58 | 2.24 | 159.55 | 163.57 | 159.55 | 17 |
| 1719351000 | 159.55 | -3.75 | -2.30 | 164.96 | 164.96 | 159.55 | 24 |
| 1719264600 | 163.3 | -0.56 | -0.34 | 163.86 | 163.86 | 163.08 | 19 |
| 1719005400 | 163.86 | -2.86 | -1.72 | 164.6 | 164.6 | 163.86 | 12 |
| 1718918940 | 166.72 | 2.2 | 1.34 | 162.59 | 166.72 | 162.59 | 65 |
| 1718832540 | 164.52 | 7.91 | 5.05 | 162.59 | 165.3 | 162.59 | 1705 |
| 1718746200 | 156.61 | -7.31 | -4.46 | 161.93 | 161.93 | 156.61 | 6 |
| 1718659800 | 163.91999 | 3.95 | 2.47 | 163.16999 | 163.91999 | 163.16999 | 44 |
| 1718400600 | 159.97 | -0.7 | -0.44 | 159.55 | 159.97 | 159.5 | 7 |
| 1718314200 | 160.66999 | -0.99 | -0.61 | 161 | 161 | 160.59 | 31 |
| 1718227800 | 161.66 | 4.59 | 2.92 | 163.24 | 164.44999 | 161.66 | 48 |
| 1718141400 | 157.07 | 0 | 0.00 | 157.07 | 157.07 | 157.07 | 0 |
| 1718055000 | 157.07 | 1.08 | 0.69 | 156.69 | 157.07 | 156.69 | 10 |
| 1717795800 | 155.99 | -6.74 | -4.14 | 156.5 | 156.5 | 150.19999 | 38 |
| 1717709340 | 162.72999 | 0 | 0.00 | 162.72999 | 162.72999 | 162.72999 | 0 |
| 1717622940 | 162.72999 | 1.87 | 1.16 | 160.86 | 162.87 | 160.86 | 140 |
| 1717536600 | 160.86 | 3.38 | 2.15 | 156.44999 | 160.86 | 156.44999 | 1052 |
| 1717450200 | 157.47999 | -0.76 | -0.48 | 156.38 | 157.47999 | 156.36 | 2122 |
| 1717191000 | 158.24 | 3.34 | 2.16 | 157.36 | 160.41999 | 157.36 | 59 |
| 1717018140 | 154.9 | -0.5 | -0.32 | 155.44999 | 156.11 | 154.9 | 11 |
| 1716931740 | 155.4 | -2.9 | -1.83 | 158.3 | 158.3 | 155.4 | 309 |
| 1716845400 | 158.3 | 0 | 0.00 | 158.3 | 158.3 | 158.3 | 0 |
| 1716586200 | 158.3 | 1.74 | 1.11 | 160.96 | 160.96 | 158.26 | 12 |
| 1716499800 | 156.56 | -2.15 | -1.35 | 158.71 | 158.71 | 156.11 | 69 |
| 1716413340 | 158.71 | 0 | 0.00 | 158.71 | 158.71 | 158.71 | 10 |
| 1716327000 | 158.71 | 0.15 | 0.09 | 158 | 158.71 | 158 | 24 |
| 1716240600 | 158.56 | -0.89 | -0.56 | 159.19999 | 159.19999 | 158.41 | 357 |
| 1715981400 | 159.44999 | -1.84 | -1.14 | 160.3 | 160.3 | 159.36 | 21 |
| 1715895000 | 161.29 | -1.69 | -1.04 | 162.72999 | 162.72999 | 161.29 | 58 |
| 1715808600 | 162.97999 | 1.01 | 0.62 | 164.33 | 164.33 | 162.97999 | 15 |
| 1715722200 | 161.97 | -0.89 | -0.55 | 161.97 | 161.97 | 161.97 | 2 |
| 1715635800 | 162.86 | -1.4 | -0.85 | 164.19 | 164.19 | 162.86 | 28 |
| 1715376540 | 164.26 | 0 | 0.00 | 164.26 | 164.26 | 164.26 | 0 |
| 1715290140 | 164.26 | 1.92 | 1.18 | 163.22 | 164.86 | 163.22 | 30 |
| 1715203800 | 162.34 | 0.95 | 0.59 | 161.62 | 162.34 | 161.38999 | 15 |
| 1715117400 | 161.38999 | 3.37 | 2.13 | 161.01 | 161.38999 | 161.01 | 70 |
| 1715031000 | 158.02 | 0 | 0.00 | 158.02 | 158.02 | 158.02 | 0 |
| 1714771800 | 158.02 | 1.92 | 1.23 | 155.96 | 158.4 | 155.36 | 15 |
| 1714685400 | 156.1 | -0.57 | -0.36 | 156.66 | 156.66 | 154.84 | 45 |
| 1714512600 | 156.66999 | 0.07 | 0.04 | 156.97999 | 156.97999 | 156.66999 | 29 |
| 1714426200 | 156.6 | 0.12 | 0.08 | 158.03 | 158.03 | 156.19 | 121 |
| 1714167000 | 156.47999 | -1.59 | -1.01 | 158.4 | 158.4 | 156.47999 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
