Sherwin-Williams Company (The)$366.43ROST · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $252.91 | $253.50 | $250.34 | $251.06 | -0.73% | 2.26M |
| Aug 3, 2026 | $256.25 | $257.00 | $251.78 | $252.91 | +0.73% | 2.46M |
| Jul 31, 2026 | $252.78 | $252.82 | $250.69 | $251.07 | -0.59% | 1.61M |
| Jul 30, 2026 | $250.94 | $252.75 | $248.58 | $252.57 | +0.24% | 2.45M |
| Jul 29, 2026 | $250.83 | $255.30 | $248.46 | $251.96 | +0.37% | 2.54M |
| Jul 28, 2026 | $245.15 | $252.09 | $245.03 | $251.03 | +3.16% | 3.19M |
| Jul 27, 2026 | $241.86 | $244.22 | $240.61 | $243.35 | +1.87% | 2.78M |
| Jul 24, 2026 | $232.70 | $240.03 | $232.43 | $238.89 | +2.80% | 1.50M |
| Jul 23, 2026 | $237.30 | $237.47 | $231.89 | $232.39 | -2.44% | 2.01M |
| Jul 22, 2026 | $237.65 | $239.04 | $235.84 | $238.21 | +1.02% | 1.75M |
| Jul 21, 2026 | $237.36 | $237.64 | $230.14 | $235.81 | +0.01% | 2.33M |
| Jul 20, 2026 | $235.48 | $236.08 | $233.13 | $235.78 | +0.99% | 2.06M |
| Jul 17, 2026 | $231.92 | $237.06 | $231.76 | $233.46 | +0.32% | 2.03M |
| Jul 16, 2026 | $226.71 | $233.73 | $226.71 | $232.72 | +3.06% | 2.25M |
| Jul 15, 2026 | $220.66 | $227.77 | $219.19 | $225.81 | +2.21% | 2.17M |
| Jul 14, 2026 | $219.04 | $221.25 | $218.07 | $220.93 | +0.67% | 1.66M |
| Jul 13, 2026 | $224.77 | $225.92 | $218.59 | $219.46 | -1.53% | 2.30M |
| Jul 10, 2026 | $220.76 | $223.70 | $220.60 | $222.88 | +1.03% | 2.28M |
| Jul 9, 2026 | $218.45 | $222.12 | $218.00 | $220.60 | +1.32% | 3.06M |
| Jul 8, 2026 | $215.04 | $218.95 | $213.26 | $217.72 | +1.42% | 2.37M |
| Jul 7, 2026 | $214.44 | $218.41 | $212.92 | $214.67 | +1.57% | 2.81M |
| Jul 6, 2026 | $214.02 | $214.17 | $209.00 | $211.36 | -0.97% | 3.32M |
| Jul 2, 2026 | $211.33 | $214.29 | $211.19 | $213.43 | +0.72% | 1.97M |
| Jul 1, 2026 | $212.66 | $213.50 | $210.15 | $211.90 | -0.45% | 2.26M |
| Jun 30, 2026 | $208.47 | $213.12 | $205.92 | $212.85 | +1.93% | 3.01M |
| Jun 29, 2026 | $211.02 | $213.54 | $207.00 | $208.83 | -2.08% | 3.17M |
| Jun 26, 2026 | $214.88 | $216.63 | $210.83 | $213.26 | -0.87% | 13.18M |
| Jun 25, 2026 | $228.59 | $230.00 | $214.94 | $215.13 | -5.89% | 4.33M |
| Jun 24, 2026 | $228.04 | $231.21 | $226.67 | $228.59 | -0.20% | 3.08M |
| Jun 23, 2026 | $233.11 | $234.99 | $227.62 | $229.05 | -3.34% | 3.53M |
| Jun 22, 2026 | $235.41 | $240.94 | $233.81 | $236.97 | +1.79% | 3.22M |
| Jun 18, 2026 | $235.35 | $236.93 | $232.06 | $232.80 | -0.19% | 4.16M |
| Jun 17, 2026 | $234.50 | $237.31 | $231.90 | $233.25 | -0.53% | 2.29M |
| Jun 16, 2026 | $236.51 | $238.31 | $234.21 | $234.49 | -0.96% | 2.06M |
| Jun 15, 2026 | $240.03 | $241.02 | $235.84 | $236.77 | -1.40% | 2.31M |
| Jun 12, 2026 | $241.36 | $242.81 | $239.16 | $240.13 | +0.43% | 2.93M |
| Jun 11, 2026 | $234.94 | $240.51 | $233.39 | $239.11 | +3.10% | 3.15M |
| Jun 10, 2026 | $229.45 | $233.76 | $228.08 | $231.92 | +1.08% | 2.70M |
| Jun 9, 2026 | $228.99 | $230.19 | $226.12 | $229.45 | +0.89% | 2.90M |
| Jun 8, 2026 | $230.35 | $231.89 | $226.80 | $227.42 | -1.28% | 3.06M |
| Jun 5, 2026 | $232.90 | $235.25 | $227.82 | $230.37 | -1.15% | 4.16M |
| Jun 4, 2026 | $233.16 | $235.48 | $231.33 | $233.06 | +0.19% | 2.92M |
| Jun 3, 2026 | $224.47 | $233.04 | $223.51 | $232.62 | +3.93% | 3.00M |
| Jun 2, 2026 | $222.97 | $224.71 | $222.00 | $223.82 | -0.11% | 2.54M |
| Jun 1, 2026 | $227.99 | $229.56 | $223.31 | $224.07 | -3.31% | 2.88M |
| May 29, 2026 | $226.65 | $233.82 | $226.64 | $231.73 | +1.99% | 11.30M |
| May 28, 2026 | $232.14 | $233.06 | $225.05 | $227.20 | -2.69% | 3.44M |
| May 27, 2026 | $236.00 | $237.41 | $231.78 | $233.47 | -0.52% | 2.91M |
| May 26, 2026 | $236.29 | $236.29 | $231.09 | $234.68 | -0.06% | 3.24M |
| May 22, 2026 | $228.96 | $235.80 | $228.00 | $234.81 | +8.11% | 4.59M |
| May 21, 2026 | $216.37 | $218.95 | $215.01 | $217.19 | -0.28% | 3.79M |
| May 20, 2026 | $214.50 | $220.78 | $213.59 | $217.79 | +2.40% | 3.68M |
| May 19, 2026 | $211.00 | $214.05 | $208.20 | $212.68 | +0.76% | 2.65M |
| May 18, 2026 | $214.09 | $216.04 | $209.41 | $211.08 | -0.78% | 3.67M |
| May 15, 2026 | $213.26 | $214.78 | $211.33 | $212.75 | -0.24% | 2.34M |
| May 14, 2026 | $213.11 | $215.18 | $212.65 | $213.27 | +0.71% | 1.99M |
| May 13, 2026 | $217.00 | $217.00 | $209.13 | $211.76 | -2.72% | 3.71M |
| May 12, 2026 | $214.80 | $217.99 | $211.30 | $217.67 | +1.45% | 3.26M |
| May 11, 2026 | $225.31 | $226.41 | $211.02 | $214.55 | -4.99% | 5.50M |
| May 8, 2026 | $225.66 | $227.03 | $224.06 | $225.81 | — | 3.67M |
