The Sherwin-Williams CompanySHWNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $345.54 | $345.54 | $338.01 | $343.40 | 509,900 |
| 3/2/2026 | $355.51 | $357.47 | $345.66 | $356.10 | 1.69M |
| 2/27/2026 | $356.50 | $363.06 | $353.55 | $362.59 | 1.94M |
| 2/26/2026 | $359.74 | $361.78 | $354.59 | $360.50 | 1.22M |
| 2/25/2026 | $368.52 | $368.53 | $354.44 | $357.25 | 1.53M |
| 2/24/2026 | $367.21 | $368.82 | $363.22 | $364.73 | 1.76M |
| 2/23/2026 | $358.94 | $365.83 | $357.73 | $364.27 | 1.66M |
| 2/20/2026 | $358.26 | $364.44 | $357.13 | $360.63 | 1.65M |
| 2/19/2026 | $363.68 | $365.58 | $356.81 | $357.61 | 1.63M |
| 2/18/2026 | $368.00 | $368.90 | $364.75 | $365.76 | 1.19M |
| 2/17/2026 | $370.20 | $372.45 | $364.72 | $367.94 | 1.34M |
| 2/13/2026 | $374.45 | $377.77 | $367.22 | $368.89 | 2.16M |
| 2/12/2026 | $370.00 | $374.87 | $367.37 | $372.60 | 2.31M |
| 2/11/2026 | $363.90 | $367.24 | $362.83 | $366.97 | 1.45M |
| 2/10/2026 | $363.61 | $365.96 | $359.82 | $364.65 | 1.66M |
| 2/9/2026 | $362.22 | $362.74 | $357.67 | $360.60 | 1.76M |
| 2/6/2026 | $363.23 | $367.46 | $361.10 | $361.98 | 2.36M |
| 2/5/2026 | $369.21 | $369.22 | $360.29 | $361.04 | 2.09M |
| 2/4/2026 | $365.01 | $370.00 | $362.14 | $368.91 | 2.46M |
| 2/3/2026 | $355.15 | $369.44 | $354.68 | $359.64 | 2.56M |
| 2/2/2026 | $358.39 | $362.42 | $356.04 | $356.36 | 1.91M |
| 1/30/2026 | $352.06 | $358.00 | $351.05 | $354.64 | 2.22M |
| 1/29/2026 | $349.50 | $355.67 | $342.00 | $354.58 | 2.65M |
| 1/28/2026 | $346.19 | $350.57 | $345.43 | $349.60 | 2.53M |
| 1/27/2026 | $347.98 | $348.95 | $345.33 | $346.08 | 1.46M |
| 1/26/2026 | $348.63 | $349.58 | $345.99 | $348.33 | 1.48M |
| 1/23/2026 | $346.74 | $348.57 | $343.59 | $348.52 | 2.14M |
| 1/22/2026 | $358.42 | $362.32 | $350.14 | $350.63 | 1.77M |
| 1/21/2026 | $350.68 | $357.72 | $348.14 | $356.31 | 1.88M |
| 1/20/2026 | $353.33 | $355.96 | $346.86 | $346.96 | 2.07M |
| 1/16/2026 | $355.90 | $358.10 | $354.01 | $357.83 | 1.36M |
| 1/15/2026 | $355.78 | $358.41 | $353.90 | $356.13 | 1.71M |
| 1/14/2026 | $356.03 | $358.82 | $352.94 | $354.35 | 1.92M |
| 1/13/2026 | $357.00 | $359.00 | $353.71 | $355.99 | 1.86M |
| 1/12/2026 | $352.59 | $358.51 | $349.24 | $357.63 | 1.73M |
| 1/9/2026 | $343.50 | $354.00 | $342.74 | $353.28 | 2.43M |
| 1/8/2026 | $327.75 | $342.68 | $325.48 | $341.03 | 1.93M |
| 1/7/2026 | $342.01 | $343.90 | $331.33 | $331.41 | 1.51M |
| 1/6/2026 | $331.29 | $341.74 | $329.00 | $340.09 | 1.78M |
| 1/5/2026 | $326.08 | $333.19 | $322.88 | $332.20 | 1.66M |
| 1/2/2026 | $323.25 | $329.97 | $322.62 | $327.84 | 1.64M |
| 12/31/2025 | $326.27 | $326.97 | $323.93 | $324.03 | 830,248 |
| 12/30/2025 | $323.23 | $327.07 | $321.02 | $326.16 | 913,000 |
| 12/29/2025 | $325.31 | $326.80 | $323.91 | $325.23 | 1.22M |
| 12/26/2025 | $325.38 | $326.42 | $323.27 | $325.44 | 884,900 |
| 12/24/2025 | $322.50 | $325.50 | $322.46 | $325.35 | 708,628 |
| 12/23/2025 | $325.00 | $325.00 | $321.27 | $324.05 | 1.45M |
| 12/22/2025 | $321.43 | $326.13 | $320.69 | $323.84 | 1.30M |
| 12/19/2025 | $325.14 | $327.45 | $319.49 | $320.86 | 4.37M |
| 12/18/2025 | $331.51 | $335.30 | $325.18 | $325.36 | 2.35M |
| 12/17/2025 | $325.32 | $329.48 | $323.88 | $327.95 | 1.57M |
| 12/16/2025 | $328.00 | $330.40 | $325.11 | $327.87 | 1.49M |
| 12/15/2025 | $331.22 | $331.34 | $326.78 | $328.45 | 1.62M |
| 12/12/2025 | $330.05 | $331.42 | $326.83 | $328.69 | 1.63M |
| 12/11/2025 | $328.66 | $332.28 | $326.96 | $329.30 | 1.90M |
| 12/10/2025 | $322.19 | $327.06 | $320.11 | $326.27 | 2.16M |
| 12/9/2025 | $326.53 | $327.55 | $320.95 | $321.14 | 1.69M |
| 12/8/2025 | $331.47 | $333.09 | $326.64 | $327.13 | 1.38M |
| 12/5/2025 | $335.37 | $336.01 | $332.44 | $333.11 | 2.01M |
| 12/4/2025 | $339.25 | $340.66 | $334.84 | $335.37 | 1.37M |
| 12/3/2025 | $339.06 | $342.08 | $337.31 | $339.24 | 1.28M |