SHW: The Sherwin-Williams Company Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.5245

CLOSE 2.5269

Low

LOW 2.08

High

HIGH 2.98

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	2.11	2.14	2.08	2.09
01/04/1989	2.09	2.16	2.09	2.16
01/05/1989	2.16	2.16	2.12	2.15
01/06/1989	2.16	2.19	2.16	2.17
01/09/1989	2.18	2.21	2.18	2.19
01/10/1989	2.19	2.22	2.18	2.21
01/11/1989	2.21	2.22	2.19	2.2
01/12/1989	2.2	2.22	2.19	2.19
01/13/1989	2.19	2.21	2.18	2.2
01/16/1989	2.2	2.21	2.15	2.17
01/17/1989	2.17	2.19	2.17	2.18
01/18/1989	2.18	2.2	2.17	2.18
01/19/1989	2.18	2.19	2.17	2.18
01/20/1989	2.18	2.18	2.15	2.16
01/23/1989	2.16	2.17	2.1	2.1
01/24/1989	2.11	2.18	2.11	2.17
01/25/1989	2.17	2.18	2.14	2.16
01/26/1989	2.16	2.16	2.14	2.16
01/27/1989	2.16	2.2	2.15	2.15
01/30/1989	2.15	2.16	2.11	2.12
01/31/1989	2.12	2.19	2.12	2.17
02/01/1989	2.17	2.19	2.16	2.17
02/02/1989	2.17	2.19	2.15	2.17
02/03/1989	2.17	2.21	2.16	2.17
02/06/1989	2.17	2.18	2.16	2.17
02/07/1989	2.17	2.2	2.16	2.19
02/08/1989	2.21	2.26	2.21	2.26
02/09/1989	2.26	2.29	2.25	2.25
02/10/1989	2.24	2.24	2.18	2.19
02/13/1989	2.19	2.19	2.17	2.19
02/14/1989	2.19	2.23	2.19	2.2
02/15/1989	2.2	2.21	2.19	2.2
02/16/1989	2.2	2.23	2.2	2.23
02/17/1989	2.23	2.27	2.22	2.25
02/21/1989	2.24	2.24	2.2	2.23
02/22/1989	2.23	2.23	2.18	2.21
02/23/1989	2.21	2.21	2.19	2.21
02/24/1989	2.19	2.19	2.17	2.18
02/27/1989	2.18	2.19	2.16	2.19
02/28/1989	2.19	2.2	2.18	2.18
03/01/1989	2.18	2.2	2.18	2.19
03/02/1989	2.19	2.21	2.18	2.2
03/03/1989	2.2	2.21	2.19	2.19
03/06/1989	2.19	2.21	2.16	2.2
03/07/1989	2.2	2.22	2.2	2.2
03/08/1989	2.2	2.28	2.19	2.22
03/09/1989	2.22	2.25	2.22	2.24
03/10/1989	2.23	2.23	2.2	2.23
03/13/1989	2.23	2.23	2.21	2.21
03/14/1989	2.21	2.22	2.21	2.22
03/15/1989	2.22	2.26	2.16	2.23
03/16/1989	2.23	2.26	2.23	2.25
03/17/1989	2.23	2.23	2.18	2.21
03/20/1989	2.21	2.25	2.21	2.24
03/21/1989	2.24	2.26	2.23	2.24
03/22/1989	2.24	2.25	2.21	2.23
03/23/1989	2.23	2.24	2.23	2.24
03/27/1989	2.24	2.24	2.22	2.24
03/28/1989	2.24	2.27	2.23	2.23
03/29/1989	2.23	2.25	2.23	2.24
03/30/1989	2.24	2.25	2.23	2.24
03/31/1989	2.24	2.3	2.24	2.28
04/03/1989	2.28	2.3	2.25	2.26
04/04/1989	2.26	2.29	2.23	2.28
04/05/1989	2.28	2.34	2.27	2.3
04/06/1989	2.3	2.3	2.27	2.28
04/07/1989	2.28	2.32	2.26	2.31
04/10/1989	2.31	2.4	2.31	2.37
04/11/1989	2.37	2.39	2.35	2.35
04/12/1989	2.35	2.36	2.3	2.35
04/13/1989	2.35	2.35	2.32	2.33
04/14/1989	2.33	2.37	2.33	2.37
04/17/1989	2.36	2.36	2.33	2.35
04/18/1989	2.35	2.39	2.34	2.39
04/19/1989	2.39	2.4	2.33	2.33
04/20/1989	2.33	2.33	2.29	2.31
04/21/1989	2.31	2.34	2.31	2.34
04/24/1989	2.34	2.4	2.34	2.4
04/25/1989	2.4	2.42	2.37	2.37
04/26/1989	2.37	2.39	2.36	2.37
04/27/1989	2.37	2.41	2.36	2.39
04/28/1989	2.36	2.36	2.31	2.32
05/01/1989	2.31	2.31	2.28	2.31
05/02/1989	2.31	2.31	2.27	2.28
05/03/1989	2.28	2.29	2.25	2.25
05/04/1989	2.25	2.28	2.25	2.25
05/05/1989	2.27	2.3	2.27	2.27
05/08/1989	2.27	2.29	2.25	2.26
05/09/1989	2.26	2.29	2.25	2.26
05/10/1989	2.27	2.29	2.27	2.28
05/11/1989	2.28	2.32	2.27	2.31
05/12/1989	2.31	2.37	2.31	2.35
05/15/1989	2.36	2.4	2.36	2.4
05/16/1989	2.4	2.41	2.36	2.4
05/17/1989	2.4	2.41	2.37	2.41
05/18/1989	2.41	2.41	2.36	2.36
05/19/1989	2.36	2.4	2.35	2.37
05/22/1989	2.37	2.41	2.35	2.36
05/23/1989	2.36	2.36	2.32	2.32
05/24/1989	2.33	2.39	2.33	2.36
05/25/1989	2.36	2.4	2.36	2.39
05/26/1989	2.39	2.42	2.39	2.42
05/30/1989	2.42	2.43	2.4	2.42
05/31/1989	2.42	2.49	2.41	2.49
06/01/1989	2.49	2.5	2.47	2.48
06/02/1989	2.48	2.5	2.47	2.48
06/05/1989	2.49	2.53	2.49	2.5
06/06/1989	2.5	2.54	2.5	2.53
06/07/1989	2.53	2.56	2.53	2.55
06/08/1989	2.55	2.57	2.5	2.5
06/09/1989	2.49	2.49	2.35	2.37
06/12/1989	2.41	2.44	2.41	2.43
06/13/1989	2.43	2.43	2.39	2.41
06/14/1989	2.41	2.42	2.4	2.41
06/15/1989	2.41	2.41	2.39	2.41
06/16/1989	2.4	2.4	2.35	2.36
06/19/1989	2.36	2.39	2.33	2.39
06/20/1989	2.39	2.41	2.39	2.39
06/21/1989	2.39	2.41	2.37	2.39
06/22/1989	2.39	2.4	2.36	2.36
06/23/1989	2.36	2.4	2.35	2.37
06/26/1989	2.37	2.45	2.37	2.42
06/27/1989	2.45	2.49	2.45	2.49
06/28/1989	2.49	2.49	2.45	2.45
06/29/1989	2.45	2.46	2.43	2.43
06/30/1989	2.43	2.44	2.41	2.44
07/03/1989	2.44	2.45	2.44	2.44
07/05/1989	2.44	2.48	2.44	2.46
07/06/1989	2.46	2.49	2.46	2.48
07/07/1989	2.48	2.5	2.47	2.5
07/10/1989	2.5	2.58	2.47	2.56
07/11/1989	2.56	2.57	2.53	2.55
07/12/1989	2.55	2.58	2.53	2.57
07/13/1989	2.57	2.59	2.56	2.57
07/14/1989	2.57	2.61	2.55	2.59
07/17/1989	2.59	2.64	2.59	2.61
07/18/1989	2.61	2.67	2.57	2.67
07/19/1989	2.67	2.73	2.67	2.71
07/20/1989	2.71	2.73	2.67	2.67
07/21/1989	2.67	2.68	2.66	2.67
07/24/1989	2.67	2.69	2.66	2.69
07/25/1989	2.69	2.72	2.68	2.72
07/26/1989	2.72	2.72	2.67	2.71
07/27/1989	2.71	2.71	2.68	2.71
07/28/1989	2.71	2.72	2.7	2.71
07/31/1989	2.71	2.72	2.67	2.71
08/01/1989	2.71	2.78	2.71	2.72
08/02/1989	2.72	2.76	2.7	2.76
08/03/1989	2.76	2.85	2.75	2.81
08/04/1989	2.82	2.96	2.82	2.96
08/07/1989	2.96	2.97	2.9	2.91
08/08/1989	2.91	2.95	2.9	2.92
08/09/1989	2.92	2.94	2.91	2.91
08/10/1989	2.91	2.92	2.89	2.91
08/11/1989	2.91	2.98	2.91	2.93
08/14/1989	2.93	2.94	2.91	2.92
08/15/1989	2.92	2.92	2.87	2.89
08/16/1989	2.89	2.91	2.83	2.86
08/17/1989	2.86	2.87	2.83	2.85
08/18/1989	2.85	2.86	2.83	2.86
08/21/1989	2.86	2.86	2.77	2.77
08/22/1989	2.77	2.77	2.73	2.77
08/23/1989	2.77	2.82	2.76	2.82
08/24/1989	2.82	2.84	2.79	2.82
08/25/1989	2.82	2.82	2.76	2.8
08/28/1989	2.79	2.79	2.77	2.79
08/29/1989	2.79	2.8	2.78	2.79
08/30/1989	2.79	2.82	2.75	2.76
08/31/1989	2.76	2.77	2.73	2.77
09/01/1989	2.77	2.81	2.75	2.79
09/05/1989	2.79	2.84	2.78	2.8
09/06/1989	2.8	2.82	2.79	2.79
09/07/1989	2.8	2.86	2.8	2.82
09/08/1989	2.82	2.85	2.76	2.83
09/11/1989	2.82	2.82	2.78	2.79
09/12/1989	2.8	2.82	2.8	2.8
09/13/1989	2.8	2.83	2.79	2.79
09/14/1989	2.79	2.79	2.74	2.74
09/15/1989	2.74	2.75	2.71	2.72
09/18/1989	2.72	2.73	2.72	2.73
09/19/1989	2.75	2.78	2.75	2.76
09/20/1989	2.76	2.8	2.74	2.8
09/21/1989	2.79	2.79	2.75	2.75
09/22/1989	2.75	2.76	2.73	2.73
09/25/1989	2.73	2.77	2.73	2.76
09/26/1989	2.76	2.81	2.75	2.78
09/27/1989	2.77	2.77	2.75	2.75
09/28/1989	2.75	2.82	2.75	2.81
09/29/1989	2.81	2.82	2.8	2.8
10/02/1989	2.8	2.83	2.79	2.83
10/03/1989	2.83	2.84	2.81	2.83
10/04/1989	2.83	2.85	2.81	2.85
10/05/1989	2.85	2.89	2.85	2.87
10/06/1989	2.89	2.92	2.89	2.91
10/09/1989	2.91	2.91	2.87	2.9
10/10/1989	2.9	2.91	2.87	2.91
10/11/1989	2.91	2.91	2.86	2.9
10/12/1989	2.9	2.9	2.86	2.87
10/13/1989	2.87	2.87	2.76	2.76
10/16/1989	2.76	2.78	2.65	2.73
10/17/1989	2.73	2.74	2.67	2.67
10/18/1989	2.67	2.74	2.65	2.7
10/19/1989	2.71	2.77	2.71	2.74
10/20/1989	2.74	2.78	2.71	2.71
10/23/1989	2.71	2.74	2.69	2.71
10/24/1989	2.71	2.76	2.67	2.71
10/25/1989	2.71	2.73	2.67	2.67
10/26/1989	2.67	2.72	2.67	2.71
10/27/1989	2.71	2.71	2.62	2.67
10/30/1989	2.67	2.69	2.65	2.68
10/31/1989	2.69	2.74	2.69	2.74
11/01/1989	2.76	2.82	2.76	2.81
11/02/1989	2.81	2.83	2.81	2.82
11/03/1989	2.83	2.86	2.83	2.84
11/06/1989	2.84	2.85	2.83	2.83
11/07/1989	2.83	2.84	2.81	2.83
11/08/1989	2.83	2.84	2.82	2.83
11/09/1989	2.83	2.83	2.8	2.82
11/10/1989	2.82	2.82	2.81	2.81
11/13/1989	2.8	2.8	2.77	2.77
11/14/1989	2.77	2.82	2.77	2.79
11/15/1989	2.79	2.79	2.77	2.79
11/16/1989	2.79	2.79	2.78	2.79
11/17/1989	2.79	2.82	2.78	2.8
11/20/1989	2.8	2.8	2.76	2.79
11/21/1989	2.79	2.79	2.77	2.78
11/22/1989	2.8	2.82	2.8	2.81
11/24/1989	2.81	2.81	2.79	2.8
11/27/1989	2.8	2.82	2.8	2.81
11/28/1989	2.81	2.81	2.79	2.8
11/29/1989	2.8	2.82	2.79	2.81
11/30/1989	2.81	2.81	2.78	2.81
12/01/1989	2.81	2.84	2.81	2.83
12/04/1989	2.83	2.84	2.81	2.82
12/05/1989	2.82	2.83	2.77	2.78
12/06/1989	2.78	2.79	2.75	2.77
12/07/1989	2.77	2.79	2.75	2.77
12/08/1989	2.78	2.81	2.78	2.79
12/11/1989	2.79	2.81	2.78	2.78
12/12/1989	2.79	2.81	2.79	2.81
12/13/1989	2.81	2.82	2.8	2.8
12/14/1989	2.8	2.83	2.76	2.76
12/15/1989	2.72	2.72	2.64	2.68
12/18/1989	2.68	2.69	2.61	2.65
12/19/1989	2.65	2.69	2.62	2.68
12/20/1989	2.68	2.73	2.67	2.72
12/21/1989	2.74	2.81	2.74	2.8
12/22/1989	2.8	2.8	2.75	2.76
12/26/1989	2.76	2.79	2.75	2.79
12/27/1989	2.8	2.85	2.8	2.85
12/28/1989	2.84	2.84	2.81	2.82
12/29/1989	2.82	2.86	2.82	2.86

Menu

Create your free account now!

SHW: The Sherwin-Williams Company Historical Data

1989 Historical Chart

Average

Low

High