Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Sherwin-Williams Company (SHW) Historical Prices

2,051 Followers
SHW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026357.82359.89350.70351.39351.39-1.23%2,015,5911.16
Nov 11, 2026351.88355.84350.09355.76355.76+0.12%1,560,8810.90
Nov 10, 2026356.01358.40352.06355.34355.34+3.27%1,956,5691.13
Nov 09, 2026351.00361.00349.01357.93357.93+4.02%2,052,1451.19
Nov 06, 2026340.70347.09338.20344.10344.10-1.41%2,094,8651.23
Nov 05, 2026369.00371.22347.23349.01349.01-3.99%3,088,7321.83
Nov 04, 2026355.00365.66350.49363.50363.50+6.64%3,172,5531.91
Nov 03, 2026349.03350.00339.92340.87340.87-3.26%1,591,7770.96
Nov 02, 2026340.85353.10338.33352.37352.37+5.94%3,116,1121.89
Oct 30, 2026334.21335.06329.59332.61332.61+0.76%2,210,7011.34
Oct 29, 2026328.75330.21323.01330.10330.10+2.90%2,370,6191.44
Oct 28, 2026323.72325.16318.63320.80320.80-1.60%2,963,0531.82
Oct 27, 2026315.65332.87313.25326.01326.01-2.73%3,133,3411.95
Oct 26, 2026342.50342.50335.01335.16335.16-0.56%1,602,4140.98
Oct 23, 2026342.57342.57335.90337.06337.06-2.48%1,479,8960.89
Oct 22, 2026335.09346.19334.79345.63345.63+2.48%1,697,8651.00
Oct 21, 2026339.30339.31333.37337.27337.27+0.37%1,226,4930.72
Oct 20, 2026332.95338.47331.61336.01336.01+1.33%1,693,3390.99
Oct 19, 2026332.55333.60329.95331.61331.61-1.07%1,227,8900.70
Oct 16, 2026338.09343.64331.76335.20335.20-0.51%1,792,9091.03
Oct 15, 2026330.22339.78330.00336.92336.92+3.81%2,207,1851.28
Oct 14, 2026321.82324.89319.78324.54324.54+0.14%1,403,8290.81
Oct 13, 2026320.79324.12318.97324.10324.10+1.21%1,245,3420.72
Oct 12, 2026316.13322.42315.00320.21320.21+0.27%932,2810.53
Oct 09, 2026320.87322.00318.06319.36319.36-0.52%885,4850.50
Oct 08, 2026312.47321.39311.23321.03321.03+1.91%1,495,3040.84
Oct 07, 2026317.55318.17311.12315.00315.00-1.92%1,746,0030.99
Oct 06, 2026320.36322.85318.19321.16321.16+0.85%1,366,4800.77
Oct 05, 2026318.71320.54315.64318.46318.46-0.33%1,323,2550.74
Oct 02, 2026324.99326.31318.85319.51319.51-0.40%1,571,5970.88
Oct 01, 2026320.64321.67313.26320.78320.78-0.77%1,627,0840.91
Sep 30, 2026331.10331.26322.42323.27323.27-2.17%1,403,5340.79
Sep 29, 2026333.74336.54327.93330.44330.44-0.71%2,223,5311.26
Sep 28, 2026325.73333.31323.38332.79332.79+1.12%1,470,5210.82
Sep 25, 2026321.06330.13320.51329.10329.10+2.72%1,843,7811.03
Sep 24, 2026324.85326.20316.57320.40320.40-1.86%2,490,6721.37
Sep 23, 2026325.44327.92323.15326.46326.46-0.58%2,260,5871.18
Sep 22, 2026326.13329.48324.61328.35328.35+2.19%1,647,9060.85
Sep 21, 2026326.00326.00320.65321.31321.31+0.18%1,511,6630.77
Sep 18, 2026318.05321.39314.38320.73320.73-0.07%2,853,0131.46
Sep 17, 2026327.88328.44320.64320.94320.94-0.16%1,508,2490.76
Sep 16, 2026324.77327.43318.76321.46321.46-0.54%1,642,1310.84
Sep 15, 2026324.49325.55318.92323.22323.22-0.39%1,246,3800.62
Sep 14, 2026321.01327.39317.85324.50324.50+0.37%1,795,7930.89
Sep 11, 2026321.56324.91317.55323.31323.31+1.85%2,172,2511.08
Sep 10, 2026320.00320.00315.42317.44317.44-1.00%1,773,0050.87
Sep 09, 2026322.87326.48319.61320.64320.64-1.67%1,259,1770.62
Sep 08, 2026330.24332.34325.57326.09326.09-2.28%1,208,1960.59
Sep 07, 2026330.69333.95330.69333.71333.710.00%00.00
Sep 04, 2026330.69333.95330.69333.71333.71+0.44%977,7210.46