The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
330.88
-1.10 (-0.33%)
At close: Jul 31, 2025, 4:00 PM
331.67
+0.79 (0.24%)
After-hours: Jul 31, 2025, 5:20 PM EDT

CTI BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2025329.48334.04329.48330.88330.88-0.33%1,738,170
Jul 30, 2025335.19336.97330.83331.98331.98-1.48%1,539,721
Jul 29, 2025336.32337.75333.72336.97336.970.24%1,518,204
Jul 28, 2025338.03340.60334.32336.16336.16-1.16%1,919,641
Jul 25, 2025341.88341.88338.17340.10340.10-0.03%1,868,405
Jul 24, 2025340.08347.10338.80340.21340.21-0.80%2,132,383
Jul 23, 2025343.53345.57341.12342.94342.940.84%2,234,121
Jul 22, 2025331.43341.18328.10340.07340.07-0.36%3,896,953
Jul 21, 2025343.43346.14340.10341.30341.300.36%2,350,922
Jul 18, 2025339.89340.35335.97340.07340.070.05%2,202,483
Jul 17, 2025339.60341.26337.48339.90339.900.01%1,331,617
Jul 16, 2025338.90340.82335.34339.86339.860.24%1,273,419
Jul 15, 2025346.00346.76338.81339.05339.05-1.58%1,322,189
Jul 14, 2025344.28346.74343.21344.50344.50-0.41%999,820
Jul 11, 2025347.20348.24344.63345.93345.93-1.68%1,038,540
Jul 10, 2025351.00356.27350.97351.83351.830.08%1,216,370
Jul 9, 2025347.42352.70345.68351.54351.541.60%2,120,078
Jul 8, 2025345.84348.13344.10346.00346.00-0.08%1,319,796
Jul 7, 2025352.96352.96343.98346.29346.29-2.18%2,209,222
Jul 3, 2025353.62355.75351.79354.00354.000.42%1,088,732
Jul 2, 2025354.58356.30351.42352.51352.51-0.79%1,340,775
Jul 1, 2025342.32359.38341.60355.30355.303.48%2,310,257
Jun 30, 2025345.21345.74341.00343.36343.36-0.68%1,809,764
Jun 27, 2025342.82348.78342.54345.72345.721.13%1,366,906
Jun 26, 2025345.03345.03339.38341.87341.87-0.51%1,724,507
Jun 25, 2025344.67346.18341.54343.62343.62-0.60%1,614,617
Jun 24, 2025347.86349.45340.77345.69345.690.56%1,585,101
Jun 23, 2025333.42344.56331.71343.77343.773.08%1,600,878
Jun 20, 2025334.00337.18330.22333.50333.500.61%2,707,376
Jun 18, 2025331.64333.95329.90331.47331.470.13%1,451,757
Jun 17, 2025333.93335.16329.14331.03331.03-1.41%1,593,467
Jun 16, 2025337.49340.24334.30335.76335.76-0.04%1,706,373
Jun 13, 2025350.29350.29335.12335.88335.88-5.70%2,797,956
Jun 12, 2025357.66357.66354.29356.20356.20-0.26%888,460
Jun 11, 2025361.47362.67356.50357.13357.13-1.00%1,115,259
Jun 10, 2025360.42360.98356.77360.73360.730.78%769,414
Jun 9, 2025358.03359.79354.90357.95357.950.13%849,225
Jun 6, 2025361.13363.36357.24357.48357.48-0.11%1,495,286
Jun 5, 2025363.38363.38356.16357.88357.88-1.20%1,438,758
Jun 4, 2025358.74363.90355.87362.22362.221.25%1,557,014
Jun 3, 2025356.99357.94351.64357.76357.760.65%1,792,777
Jun 2, 2025355.80355.80351.19355.44355.44-0.94%1,990,588
May 30, 2025354.91359.12352.46358.81358.810.86%2,509,219
May 29, 2025356.62357.60352.90355.75355.750.29%726,443
May 28, 2025358.80359.21354.63354.73354.73-1.28%792,587
May 27, 2025357.42360.08354.14359.32359.321.93%1,260,231
May 23, 2025350.80353.58348.09352.51352.51-0.12%1,018,257
May 22, 2025353.09355.11351.39352.94352.94-0.28%1,349,564
May 21, 2025355.89357.87352.20353.94353.94-1.44%1,449,844
May 20, 2025362.93362.93357.53359.10359.10-0.80%1,949,578