The Sherwin-Williams CompanySHWNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $343.31 | $343.31 | $335.85 | $337.49 | 1.39M |
| 12/1/2025 | $339.88 | $344.80 | $339.11 | $341.49 | 1.66M |
| 11/28/2025 | $342.45 | $344.69 | $342.25 | $343.69 | 566,814 |
| 11/26/2025 | $341.26 | $344.84 | $339.97 | $343.39 | 1.17M |
| 11/25/2025 | $338.81 | $344.14 | $337.13 | $342.65 | 1.45M |
| 11/24/2025 | $337.47 | $338.90 | $333.59 | $338.00 | 2.31M |
| 11/21/2025 | $329.49 | $342.59 | $329.46 | $337.06 | 2.39M |
| 11/20/2025 | $331.04 | $334.44 | $327.47 | $328.01 | 2.88M |
| 11/19/2025 | $328.02 | $330.16 | $324.62 | $329.78 | 2.05M |
| 11/18/2025 | $322.92 | $327.05 | $318.22 | $323.83 | 2.26M |
| 11/17/2025 | $331.40 | $333.21 | $326.72 | $326.81 | 1.99M |
| 11/14/2025 | $337.17 | $337.92 | $331.53 | $332.18 | 2.32M |
| 11/13/2025 | $342.02 | $345.95 | $338.51 | $338.84 | 2.32M |
| 11/12/2025 | $345.58 | $348.38 | $344.29 | $344.72 | 1.52M |
| 11/11/2025 | $343.48 | $346.53 | $341.76 | $345.08 | 2.22M |
| 11/10/2025 | $338.86 | $343.50 | $335.99 | $342.55 | 1.62M |
| 11/7/2025 | $334.23 | $341.34 | $332.50 | $340.16 | 1.63M |
| 11/6/2025 | $335.40 | $336.98 | $332.83 | $333.66 | 1.99M |
| 11/5/2025 | $342.20 | $344.10 | $334.25 | $335.77 | 2.54M |
| 11/4/2025 | $342.09 | $346.50 | $336.79 | $342.98 | 2.22M |
| 11/3/2025 | $340.97 | $346.11 | $339.19 | $345.64 | 2.39M |
| 10/31/2025 | $345.18 | $347.20 | $343.43 | $344.94 | 1.56M |
| 10/30/2025 | $347.09 | $353.92 | $345.11 | $347.90 | 1.61M |
| 10/29/2025 | $351.89 | $353.45 | $344.99 | $345.73 | 2.04M |
| 10/28/2025 | $356.43 | $368.62 | $345.97 | $354.45 | 5.42M |
| 10/27/2025 | $335.70 | $337.33 | $333.17 | $336.08 | 3.09M |
| 10/24/2025 | $334.50 | $337.68 | $332.30 | $334.00 | 2.38M |
| 10/23/2025 | $333.70 | $335.32 | $329.95 | $331.75 | 2.35M |
| 10/22/2025 | $337.78 | $339.06 | $333.14 | $333.81 | 1.80M |
| 10/21/2025 | $331.24 | $340.91 | $330.62 | $338.44 | 2.27M |
| 10/20/2025 | $332.18 | $333.75 | $328.98 | $331.24 | 3.06M |
| 10/17/2025 | $332.26 | $333.34 | $328.27 | $330.74 | 2.20M |
| 10/16/2025 | $334.50 | $334.50 | $329.59 | $331.46 | 1.91M |
| 10/15/2025 | $334.98 | $336.89 | $331.71 | $332.73 | 2.25M |
| 10/14/2025 | $329.78 | $337.04 | $329.25 | $335.27 | 3.39M |