Sherwin-Williams Company (The)
SHW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.90% | 1.62M |
| Aug 7, 2026 | $365.41 | $372.16 | $363.86 | $369.73 | +1.74% | 1.57M |
| Aug 6, 2026 | $369.89 | $371.53 | $362.13 | $363.42 | -1.69% | 1.88M |
| Aug 5, 2026 | $363.32 | $369.76 | $362.39 | $369.68 | +2.24% | 1.98M |
| Aug 4, 2026 | $359.08 | $364.49 | $356.94 | $361.57 | +2.07% | 2.57M |
| Aug 3, 2026 | $348.62 | $354.33 | $347.32 | $354.22 | +3.92% | 2.08M |
| Jul 31, 2026 | $343.18 | $343.18 | $337.48 | $340.85 | -1.16% | 1.68M |
| Jul 30, 2026 | $345.89 | $346.57 | $340.12 | $344.84 | +0.28% | 1.76M |
| Jul 29, 2026 | $352.00 | $352.00 | $338.31 | $343.88 | -2.93% | 3.37M |
| Jul 28, 2026 | $347.49 | $357.27 | $343.11 | $354.27 | +8.25% | 3.75M |
| Jul 27, 2026 | $325.00 | $329.77 | $320.00 | $327.27 | +3.07% | 3.21M |
| Jul 24, 2026 | $313.26 | $320.14 | $313.01 | $317.51 | +2.24% | 2.02M |
| Jul 23, 2026 | $308.40 | $315.79 | $301.10 | $310.54 | -2.93% | 2.45M |
| Jul 22, 2026 | $321.05 | $322.79 | $318.32 | $319.91 | +0.46% | 2.77M |
| Jul 21, 2026 | $324.35 | $324.35 | $317.50 | $318.46 | -1.59% | 1.29M |
| Jul 20, 2026 | $331.67 | $333.34 | $323.22 | $323.60 | -2.33% | 1.48M |
| Jul 17, 2026 | $336.41 | $343.69 | $330.37 | $331.32 | -2.02% | 1.67M |
| Jul 16, 2026 | $331.29 | $339.23 | $330.98 | $338.14 | +1.76% | 1.63M |
| Jul 15, 2026 | $329.99 | $335.51 | $328.60 | $332.29 | +1.15% | 2.50M |
| Jul 14, 2026 | $333.12 | $334.90 | $327.38 | $328.50 | -0.14% | 1.49M |
| Jul 13, 2026 | $332.19 | $335.35 | $327.53 | $328.97 | -1.50% | 2.08M |
| Jul 10, 2026 | $333.98 | $337.20 | $332.14 | $333.99 | +0.59% | 1.13M |
| Jul 9, 2026 | $333.68 | $333.95 | $329.50 | $332.03 | +0.44% | 1.31M |
| Jul 8, 2026 | $332.90 | $335.00 | $327.86 | $330.57 | -3.42% | 2.23M |
| Jul 7, 2026 | $353.30 | $353.67 | $339.80 | $342.26 | -1.97% | 2.46M |
| Jul 6, 2026 | $353.13 | $353.61 | $344.36 | $349.13 | -0.95% | 1.69M |
| Jul 2, 2026 | $348.74 | $352.48 | $342.12 | $352.48 | +1.86% | 2.08M |
| Jul 1, 2026 | $344.04 | $351.98 | $342.16 | $346.05 | +0.50% | 2.49M |
| Jun 30, 2026 | $342.80 | $345.99 | $340.05 | $344.32 | +0.01% | 2.46M |
| Jun 29, 2026 | $342.99 | $344.56 | $340.30 | $344.30 | +0.07% | 3.91M |
| Jun 26, 2026 | $339.73 | $345.77 | $337.06 | $344.07 | +1.47% | 8.24M |
| Jun 25, 2026 | $335.40 | $344.00 | $335.40 | $339.08 | +1.79% | 2.70M |
| Jun 24, 2026 | $327.32 | $337.71 | $326.12 | $333.13 | +3.17% | 2.85M |
| Jun 23, 2026 | $322.00 | $329.88 | $320.23 | $322.90 | +1.89% | 3.08M |
| Jun 22, 2026 | $315.98 | $322.29 | $315.71 | $316.90 | -1.21% | 3.16M |
| Jun 18, 2026 | $315.76 | $322.50 | $314.83 | $320.79 | +2.23% | 4.27M |
| Jun 17, 2026 | $322.78 | $324.09 | $312.17 | $313.80 | — | 2.04M |
