Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Sherwin-Williams Company logo
SHW
The Sherwin-Williams Company
20:00:02
320.79 $
0.0000 (%0.00)
Previous Close: 313.8
Day Low₺314.935
Day High₺322.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHW: The Sherwin-Williams Company Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 332.0094
CLOSE 331.5488

Low

LOW 289.86

High

HIGH 377.77
DATEOPENHIGHLOWCLOSE
01/02/2026323.25329.97322.62327.84
01/05/2026326.08333.19322.88332.2
01/06/2026331.29341.74329340.09
01/07/2026342.01343.9331.33331.41
01/08/2026327.75342.68325.48341.03
01/09/2026343.5354342.74353.28
01/12/2026352.59358.51349.24357.63
01/13/2026357359353.71355.99
01/14/2026356.03358.82352.94354.35
01/15/2026355.78358.41353.9356.13
01/16/2026355.9358.1354.01357.83
01/20/2026353.33355.96346.86346.96
01/21/2026350.68357.72348.14356.31
01/22/2026358.42362.32350.14350.63
01/23/2026346.74348.57343.59348.52
01/26/2026348.63349.58345.99348.33
01/27/2026347.98348.95345.33346.08
01/28/2026346.19350.57345.43349.6
01/29/2026349.5355.67342354.58
01/30/2026352.06358351.05354.64
02/02/2026358.39362.42356.04356.36
02/03/2026355.15369.44354.68359.64
02/04/2026365.01370362.14368.91
02/05/2026369.21369.22360.29361.04
02/06/2026363.23367.46361.1361.98
02/09/2026362.22362.74357.67360.6
02/10/2026363.61365.96359.82364.65
02/11/2026363.9367.24362.83366.97
02/12/2026370374.87367.37372.6
02/13/2026374.45377.77367.22368.89
02/17/2026370.2372.45364.72367.94
02/18/2026368368.9364.75365.76
02/19/2026363.68365.58356.81357.61
02/20/2026358.26364.44357.13360.63
02/23/2026358.94365.83357.73364.27
02/24/2026367.21368.82363.22364.73
02/25/2026368.52368.53354.44357.25
02/26/2026359.74361.78354.59360.5
02/27/2026356.5363.06353.55362.59
03/02/2026355.51357.47345.66356.1
03/03/2026343.96350.89337.89348.83
03/04/2026349.2349.25343.89347.67
03/05/2026342.8343.43332.66335.45
03/06/2026330.87331.68325.09329.88
03/09/2026324.52333.48321.37333.4
03/10/2026332.45337.23329.26330.33
03/11/2026329.3330.16321.74322.74
03/12/2026321.86324.89317.44317.7
03/13/2026321.5329.37318.92319.78
03/16/2026324.7327.53321.55322.71
03/17/2026325325320.14320.7
03/18/2026316.35318.32310.26312.12
03/19/2026306.97310.47303.42310.38
03/20/2026308.79312.04301.58303.53
03/23/2026306.49318.54306.27313.95
03/24/2026311.09316.71308.94313.7
03/25/2026318.13322.07313.33321.95
03/26/2026317.52326.62317.32319.55
03/27/2026318.42320.95314.84315.37
03/30/2026318.5322.16315315.9
03/31/2026319.69323.29313.68320.55
04/01/2026323.43331.1322.96325.7
04/02/2026319.01324.16312.46318
04/06/2026316.53318.14313.72316.39
04/07/2026315.19316310.61313.96
04/08/2026331.79338.12329.51335.67
04/09/2026332.05339.32330335.73
04/10/2026335.72337.25331.8336.11
04/13/2026334.18336.49327.11334.38
04/14/2026334.98336.28333.28333.6
04/15/2026333.8334.55326.26328.84
04/16/2026334.61338.9331.1333.34
04/17/2026338.64350.59337.07345.55
04/20/2026343.76344.98340.06343.93
04/21/2026343.94345.41332.11334.61
04/22/2026339.66342.48333.29335.15
04/23/2026336.02338.05331.51337.66
04/24/2026336.74338.58333.78337.7
04/27/2026340.71343.43335.65336.1
04/28/2026342.03344.05321.08324.27
04/29/2026320321.45313.4317.85
04/30/2026320.68323.73319.21321.61
05/01/2026323.18324.91317.4318
05/04/2026315.05318.92310.27310.49
05/05/2026312.3313.33307.05312.46
05/06/2026323327.06321.05323.63
05/07/2026326.76328.99318.27320.21
05/08/2026323.19323.98315.83316.82
05/11/2026317.02317.65311.72312.7
05/12/2026312.52313.56309.71311.58
05/13/2026309.87310.57302.87306.34
05/14/2026309.34310.96306.93309.18
05/15/2026308.25308.25300.05300.1
05/18/2026301.5308.16300.92302.78
05/19/2026298.9301.23294.32299.05
05/20/2026299.02308.08295307.7
05/21/2026303.47311.99298.93309.34
05/22/2026310.56312.58307.5309.08
05/26/2026312314.45308.83311.25
05/27/2026312315.56309.09309.97
05/28/2026308308.75303.2305.14
05/29/2026305.42309.15303.53303.84
06/01/2026299.95303.69292.39294.86
06/02/2026291.99295.57289.86293
06/03/2026300.51302.03295.66296.49
06/04/2026301.02303296.73300.09
06/05/2026301.34308301.34305.3
06/08/2026302304.43299.02299.55
06/09/2026302.96310.7302.4310.55
06/10/2026309.99310.59303.7303.91
06/11/2026305.32317.15304.17316.89
06/12/2026321.48323.57316.91317.3
06/15/2026324.64327.33319.39320.24
06/16/2026323.98326319.7322.44
06/17/2026322.78324.09312.17313.8
06/18/2026315.76322.5314.83320.79