Sherwin-Williams Company (The)
SHW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $340.85 | $353.10 | $338.33 | $352.37 | +5.94% | 3.12M |
| Oct 30, 2026 | $334.21 | $335.06 | $329.59 | $332.61 | +0.76% | 2.21M |
| Oct 29, 2026 | $328.75 | $330.21 | $323.01 | $330.10 | +2.90% | 2.37M |
| Oct 28, 2026 | $323.72 | $325.16 | $318.63 | $320.80 | -1.60% | 2.96M |
| Oct 27, 2026 | $315.65 | $332.87 | $313.25 | $326.01 | -2.73% | 3.13M |
| Oct 26, 2026 | $342.50 | $342.50 | $335.01 | $335.16 | -0.56% | 1.60M |
| Oct 23, 2026 | $342.57 | $342.57 | $335.90 | $337.06 | -2.48% | 1.48M |
| Oct 22, 2026 | $335.09 | $346.19 | $334.79 | $345.63 | +2.48% | 1.70M |
| Oct 21, 2026 | $339.30 | $339.31 | $333.37 | $337.27 | +0.37% | 1.23M |
| Oct 20, 2026 | $332.95 | $338.47 | $331.61 | $336.01 | +1.33% | 1.69M |
| Oct 19, 2026 | $332.55 | $333.60 | $329.95 | $331.61 | -1.07% | 1.23M |
| Oct 16, 2026 | $338.09 | $343.64 | $331.76 | $335.20 | -0.51% | 1.79M |
| Oct 15, 2026 | $330.22 | $339.78 | $330.00 | $336.92 | +3.81% | 2.21M |
| Oct 14, 2026 | $321.82 | $324.89 | $319.78 | $324.54 | +0.14% | 1.40M |
| Oct 13, 2026 | $320.79 | $324.12 | $318.97 | $324.10 | +1.21% | 1.25M |
| Oct 12, 2026 | $316.13 | $322.42 | $315.00 | $320.21 | +0.27% | 932.28K |
| Oct 9, 2026 | $320.87 | $322.00 | $318.06 | $319.36 | -0.52% | 885.49K |
| Oct 8, 2026 | $312.47 | $321.39 | $311.23 | $321.03 | +1.91% | 1.50M |
| Oct 7, 2026 | $317.55 | $318.17 | $311.12 | $315.00 | -1.92% | 1.75M |
| Oct 6, 2026 | $320.36 | $322.85 | $318.19 | $321.16 | +0.85% | 1.37M |
| Oct 5, 2026 | $318.71 | $320.54 | $315.64 | $318.46 | -0.33% | 1.32M |
| Oct 2, 2026 | $324.99 | $326.31 | $318.85 | $319.51 | -0.40% | 1.57M |
| Oct 1, 2026 | $320.64 | $321.67 | $313.26 | $320.78 | -0.77% | 1.63M |
| Sep 30, 2026 | $331.10 | $331.26 | $322.42 | $323.27 | -2.17% | 1.40M |
| Sep 29, 2026 | $333.74 | $336.54 | $327.93 | $330.44 | -0.71% | 2.22M |
| Sep 28, 2026 | $325.73 | $333.31 | $323.38 | $332.79 | +1.12% | 1.47M |
| Sep 25, 2026 | $321.06 | $330.13 | $320.51 | $329.10 | +2.72% | 1.84M |
| Sep 24, 2026 | $324.85 | $326.20 | $316.57 | $320.40 | -1.86% | 2.49M |
| Sep 23, 2026 | $325.44 | $327.92 | $323.15 | $326.46 | -0.58% | 2.26M |
| Sep 22, 2026 | $326.13 | $329.48 | $324.61 | $328.35 | +2.19% | 1.65M |
| Sep 21, 2026 | $326.00 | $326.00 | $320.65 | $321.31 | +0.18% | 1.51M |
| Sep 18, 2026 | $318.05 | $321.39 | $314.38 | $320.73 | -0.07% | 2.85M |
| Sep 17, 2026 | $327.88 | $328.44 | $320.64 | $320.94 | -0.16% | 1.51M |
| Sep 16, 2026 | $324.77 | $327.43 | $318.76 | $321.46 | -0.54% | 1.64M |
| Sep 15, 2026 | $324.49 | $325.55 | $318.92 | $323.22 | -0.39% | 1.25M |
| Sep 14, 2026 | $321.01 | $327.39 | $317.85 | $324.50 | +0.37% | 1.80M |
| Sep 11, 2026 | $321.56 | $324.91 | $317.55 | $323.31 | +1.85% | 2.17M |
| Sep 10, 2026 | $320.00 | $320.00 | $315.42 | $317.44 | -1.00% | 1.77M |
| Sep 9, 2026 | $322.87 | $326.48 | $319.61 | $320.64 | -1.67% | 1.26M |
| Sep 8, 2026 | $330.24 | $332.34 | $325.57 | $326.09 | -2.28% | 1.21M |
| Sep 4, 2026 | $330.69 | $333.95 | $330.69 | $333.71 | +0.44% | 977.72K |
| Sep 3, 2026 | $335.21 | $336.07 | $327.78 | $332.26 | +0.30% | 1.58M |
| Sep 2, 2026 | $333.97 | $335.83 | $330.60 | $331.25 | +0.39% | 1.40M |
| Sep 1, 2026 | $337.91 | $337.91 | $328.90 | $329.95 | -2.62% | 1.47M |
| Aug 31, 2026 | $341.50 | $342.39 | $338.04 | $338.81 | -1.75% | 2.13M |
| Aug 28, 2026 | $348.18 | $348.78 | $343.00 | $344.86 | -0.10% | 1.62M |
| Aug 27, 2026 | $346.00 | $347.48 | $343.04 | $345.21 | -0.99% | 1.26M |
| Aug 26, 2026 | $352.00 | $355.51 | $347.54 | $348.66 | -0.51% | 1.66M |
| Aug 25, 2026 | $350.50 | $352.53 | $346.19 | $350.45 | +1.07% | 1.27M |
| Aug 24, 2026 | $346.64 | $350.39 | $345.14 | $346.73 | +0.04% | 1.67M |
| Aug 21, 2026 | $347.38 | $350.02 | $345.71 | $346.59 | -0.09% | 1.69M |
| Aug 20, 2026 | $346.87 | $349.96 | $340.50 | $346.91 | -1.89% | 1.83M |
| Aug 19, 2026 | $351.26 | $356.88 | $350.61 | $353.59 | +2.41% | 1.54M |
| Aug 18, 2026 | $349.76 | $352.19 | $345.15 | $345.27 | -1.34% | 1.22M |
| Aug 17, 2026 | $355.09 | $356.69 | $348.74 | $349.97 | -2.54% | 2.19M |
| Aug 14, 2026 | $360.72 | $361.58 | $356.87 | $359.10 | -0.68% | 1.12M |
| Aug 13, 2026 | $363.45 | $363.95 | $358.37 | $361.55 | +0.37% | 1.72M |
| Aug 12, 2026 | $367.45 | $367.45 | $359.40 | $360.20 | -1.16% | 1.77M |
| Aug 11, 2026 | $361.36 | $367.93 | $360.95 | $364.42 | +0.47% | 1.13M |
| Aug 10, 2026 | $368.32 | $368.32 | $361.15 | $362.71 | — | 1.62M |
