Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	SHW	315.89	315.89	311.235	312.40	-1.577	968,561	13,797	311.90	313.41
2024-05-16	Z	SHW	315.96	316.35	313.14	314.02	-1.685	1,139,691	17,585	307.81	320.45
2024-05-15	Z	SHW	316.35	319.84	315.60	316.37	2.45	1,509,070	17,543	315.63	317.58
2024-05-14	Z	SHW	315.51	316.11	311.93	314.05	-1.81	2,196,062	20,970	313.33	315.27
2024-05-13	Z	SHW	321.50	322.99	315.64	315.87	-4.99	1,153,698	16,624	310.00	316.82
2024-05-10	Z	SHW	322.00	322.275	319.715	320.86	0.395	1,075,721	13,166	271.50	345.00
2024-05-09	Z	SHW	319.01	320.87	317.35	320.45	1.43	1,287,522	14,675	319.73	321.70
2024-05-08	Z	SHW	318.01	319.95	317.47	319.00	0.26	933,215	16,021	302.83	347.36
2024-05-07	Z	SHW	315.33	319.83	314.58	318.75	3.76	1,820,366	20,086	318.28	319.37
2024-05-06	Z	SHW	313.64	315.49	311.66	314.99	3.72	1,533,901	18,494	313.99	315.70
2024-05-03	Z	SHW	315.45	315.57	310.95	311.30	7.02	2,027,799	22,378	309.04	314.94
2024-05-02	Z	SHW	304.65	306.25	300.635	304.46	1.04	1,521,045	18,860	298.10	311.70
2024-05-01	Z	SHW	301.19	307.74	298.3657	303.34	3.62	1,954,586	22,803	303.35	305.37
2024-04-30	Z	SHW	305.32	305.32	299.11	299.61	-6.56	1,779,401	19,218	297.75	306.00
2024-04-29	Z	SHW	307.51	309.77	304.91	306.09	-0.395	1,869,066	16,318	301.87	309.75
2024-04-26	Z	SHW	306.19	309.91	305.90	306.45	1.66	1,820,261	16,653	306.03	307.19
2024-04-25	Z	SHW	303.27	307.54	299.82	304.81	1.081	2,004,853	22,160	299.85	307.09
2024-04-24	Z	SHW	301.81	304.19	300.355	303.73	1.315	2,287,725	24,461	305.01	313.00
2024-04-23	Z	SHW	297.83	304.67	294.55	302.36	-7.09	4,426,486	41,214	300.00	305.00
2024-04-22	Z	SHW	306.13	311.99	304.915	309.26	3.30	1,638,102	23,135	301.00	309.00
2024-04-19	Z	SHW	310.84	311.15	305.37	305.96	-3.50	1,563,339	17,492	304.69	306.47
2024-04-18	Z	SHW	311.48	313.24	307.66	309.38	-0.79	1,127,481	18,265	308.02	309.94
2024-04-17	Z	SHW	310.79	311.40	307.8401	310.16	1.78	1,523,890	17,385	271.50	336.88
2024-04-16	Z	SHW	310.58	311.91	306.93	308.38	-5.62	1,440,738	19,280	308.24	310.15
2024-04-15	Z	SHW	321.815	321.84	313.465	313.95	-4.30	1,745,225	19,085	312.96	314.89
2024-04-12	Z	SHW	317.60	319.25	315.05	318.25	-1.63	1,280,136	17,965	311.62	323.75
2024-04-11	Z	SHW	322.49	322.49	319.29	319.92	-1.17	1,323,413	21,119	319.47	320.99
2024-04-10	Z	SHW	327.40	329.03	321.01	321.16	-13.50	1,563,138	23,320	319.62	321.15
2024-04-09	Z	SHW	336.65	336.88	327.32	334.55	2.175	789,944	14,893	327.47	336.88
2024-04-08	Z	SHW	332.48	333.54	330.94	332.30	0.52	1,097,722	13,438	331.53	332.30
2024-04-05	Z	SHW	331.07	332.52	329.37	331.85	1.88	870,262	14,737	331.23	332.77
2024-04-04	Z	SHW	337.64	340.00	328.66	329.86	-4.28	1,316,703	19,020	329.22	333.71
2024-04-03	Z	SHW	333.50	335.50	332.17	334.29	0.41	1,095,137	17,378	331.62	424.90
2024-04-02	Z	SHW	334.83	335.00	331.60	333.96	-4.14	1,608,125	21,559	333.96	334.47
2024-04-01	Z	SHW	346.44	346.465	337.81	338.16	-9.35	992,182	16,723	336.76	338.67
2024-03-29	Z	SHW	346.58	348.3739	344.63	347.33	0.17	0	0	346.42	348.42
2024-03-28	Z	SHW	346.58	348.3739	344.63	347.33	0.17	995,093	12,494	346.42	348.42
2024-03-27	Z	SHW	345.00	347.04	344.07	346.89	4.96	958,503	12,683	340.89	378.62
2024-03-26	Z	SHW	342.23	344.47	341.79	342.00	0.12	1,127,213	11,976	311.00	343.81
2024-03-25	Z	SHW	341.28	342.52	340.1267	342.00	-0.93	1,168,750	12,062	341.36	343.35
2024-03-22	Z	SHW	347.00	347.00	342.66	342.87	-4.40	889,289	13,649	339.76	375.78
2024-03-21	Z	SHW	343.02	347.62	340.01	347.23	6.175	1,332,216	15,356	346.61	347.80
2024-03-20	Z	SHW	337.78	342.85	336.13	341.05	4.45	1,222,675	13,336	341.06	342.89
2024-03-19	Z	SHW	336.35	337.37	334.83	336.58	1.25	855,819	10,892	333.25	345.50
2024-03-18	Z	SHW	337.80	338.34	334.70	335.27	0.57	1,083,154	12,006	330.96	378.00
2024-03-15	Z	SHW	331.43	337.945	330.82	334.66	-0.11	1,623,783	12,400	334.03	337.48
2024-03-14	Z	SHW	336.53	338.73	332.39	334.92	-1.87	1,417,133	15,878	329.92	345.50
2024-03-13	Z	SHW	341.71	342.00	333.59	336.81	-5.82	1,835,190	20,777	336.23	337.79
2024-03-12	Z	SHW	340.62	343.29	339.145	342.70	1.97	1,305,097	11,825	342.03	343.47
2024-03-11	Z	SHW	340.29	340.64	335.925	340.39	-0.28	992,721	11,881	316.06	345.50
2024-03-08	Z	SHW	346.06	347.71	340.07	340.69	-4.04	1,297,236	12,863	316.06	343.98
2024-03-07	Z	SHW	344.00	346.14	340.00	344.66	8.21	1,581,384	17,169	343.75	349.18
2024-03-06	Z	SHW	336.28	337.44	334.21	336.49	3.33	1,097,631	12,335	334.85	336.82
2024-03-05	Z	SHW	335.66	339.50	332.25	333.28	-3.61	1,277,824	12,930	332.21	333.99
2024-03-04	Z	SHW	334.31	337.49	334.14	337.10	1.81	1,146,106	17,065	328.00	338.96
2024-03-01	Z	SHW	329.553	335.94	328.95	335.25	3.22	1,596,346	18,422	333.99	341.40
2024-02-29	Z	SHW	330.86	332.83	329.73	332.03	2.12	1,852,555	16,639	297.35	338.99
2024-02-28	Z	SHW	327.36	330.73	325.80	329.68	1.965	1,340,354	13,589	301.06	363.64
2024-02-27	Z	SHW	325.00	328.09	323.38	327.72	5.22	1,433,980	15,510	328.00	332.00
2024-02-26	Z	SHW	322.03	324.50	321.52	322.51	0.41	1,532,171	14,859	260.59	325.63
2024-02-23	Z	SHW	320.75	322.8618	319.80	322.03	2.135	1,387,787	11,045	321.20	322.13
2024-02-22	Z	SHW	315.00	321.23	314.55	320.62	6.24	1,020,695	13,060	319.48	321.40
2024-02-21	Z	SHW	311.77	314.765	310.64	314.29	3.015	1,096,965	14,047	311.29	314.64
2024-02-20	Z	SHW	307.98	312.01	306.38	311.26	2.24	998,160	11,992	307.68	314.33
2024-02-19	Z	SHW	311.83	312.89	308.79	309.08	-3.47	0	0	307.80	309.07