Skip to main content
The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
332.91
+3.03 (0.92%)
Mar 9, 2026, 3:57 PM EDT - Market open

SHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026324.52330.06321.37331.60-0.52%1,348,542
Mar 6, 2026330.87331.68325.09329.88329.88-1.66%1,826,718
Mar 5, 2026342.80343.43332.66335.45335.45-3.51%1,802,191
Mar 4, 2026349.20349.25343.89347.67347.67-0.33%1,260,681
Mar 3, 2026343.96350.89337.89348.83348.83-2.04%1,710,798
Mar 2, 2026355.51357.47345.66356.10356.10-1.79%1,661,709
Feb 27, 2026356.50363.06353.55362.59361.790.58%1,936,007
Feb 26, 2026359.74361.78354.59360.50359.700.91%1,222,796
Feb 25, 2026368.52368.53354.44357.25356.46-2.05%1,532,306
Feb 24, 2026367.21368.82363.22364.73363.930.13%1,759,891
Feb 23, 2026358.94365.83357.73364.27363.471.01%1,664,471
Feb 20, 2026358.26364.44357.13360.63359.830.84%1,652,893
Feb 19, 2026363.68365.58356.81357.61356.82-2.23%1,627,845
Feb 18, 2026368.00368.90364.75365.76364.95-0.59%1,188,706
Feb 17, 2026370.20372.45364.72367.94367.13-0.26%1,335,992
Feb 13, 2026374.45377.77367.22368.89368.08-1.00%2,162,236
Feb 12, 2026370.00374.87367.37372.60371.781.53%2,305,611
Feb 11, 2026363.90367.24362.83366.97366.160.64%1,451,604
Feb 10, 2026363.61365.96359.82364.65363.851.12%1,655,645
Feb 9, 2026362.22362.74357.67360.60359.80-0.38%1,761,549
Feb 6, 2026363.23367.46361.10361.98361.180.26%2,355,484
Feb 5, 2026369.21369.22360.29361.04360.24-2.13%2,086,918
Feb 4, 2026365.01370.00362.14368.91368.102.58%2,460,793
Feb 3, 2026355.15369.44354.68359.64358.850.92%2,555,140
Feb 2, 2026358.39362.42356.04356.36355.570.48%1,909,794
Jan 30, 2026352.06358.00351.05354.64353.860.02%2,222,221
Jan 29, 2026349.50355.67342.00354.58353.801.42%2,645,691
Jan 28, 2026346.19350.57345.43349.60348.831.02%2,525,550
Jan 27, 2026347.98348.95345.33346.08345.32-0.65%1,456,529
Jan 26, 2026348.63349.58345.99348.33347.56-0.05%1,475,587
Jan 23, 2026346.74348.57343.59348.52347.75-0.60%2,142,087
Jan 22, 2026358.42362.32350.14350.63349.86-1.59%1,772,558
Jan 21, 2026350.68357.72348.14356.31355.522.69%1,879,398
Jan 20, 2026353.33355.96346.86346.96346.19-3.04%2,072,211
Jan 16, 2026355.90358.10354.01357.83357.040.48%1,355,472
Jan 15, 2026355.78358.41353.90356.13355.340.50%1,711,054
Jan 14, 2026356.03358.82352.94354.35353.57-0.46%1,921,679
Jan 13, 2026357.00359.00353.71355.99355.20-0.46%1,862,839
Jan 12, 2026352.59358.51349.24357.63356.841.23%1,728,365
Jan 9, 2026343.50354.00342.74353.28352.503.59%2,432,816
Jan 8, 2026327.75342.68325.48341.03340.282.90%1,930,798
Jan 7, 2026342.01343.90331.33331.41330.68-2.55%1,506,198
Jan 6, 2026331.29341.74329.00340.09339.342.38%1,778,834
Jan 5, 2026326.08333.19322.88332.20331.471.33%1,661,798
Jan 2, 2026323.25329.97322.62327.84327.121.18%1,642,728
Dec 31, 2025326.27326.97323.93324.03323.32-0.65%830,248
Dec 30, 2025323.23327.07321.02326.16325.440.29%912,998
Dec 29, 2025325.31326.80323.91325.23324.51-0.06%1,217,351
Dec 26, 2025325.38326.42323.27325.44324.720.03%884,870
Dec 24, 2025322.50325.50322.46325.35324.630.40%708,628
Dec 23, 2025325.00325.00321.27324.05323.340.06%1,454,392
Dec 22, 2025321.43326.13320.69323.84323.130.93%1,301,624
Dec 19, 2025325.14327.45319.49320.86320.15-1.38%4,367,631
Dec 18, 2025331.51335.30325.18325.36324.64-0.79%2,348,047
Dec 17, 2025325.32329.48323.88327.95327.230.02%1,569,108
Dec 16, 2025328.00330.40325.11327.87327.15-0.18%1,485,224
Dec 15, 2025331.22331.34326.78328.45327.73-0.07%1,623,747
Dec 12, 2025330.05331.42326.83328.69327.96-0.19%1,632,972
Dec 11, 2025328.66332.28326.96329.30328.570.93%1,899,722
Dec 10, 2025322.19327.06320.11326.27325.551.60%2,160,537
Dec 9, 2025326.53327.55320.95321.14320.43-1.83%1,685,040
Dec 8, 2025331.47333.09326.64327.13326.41-1.80%1,376,394
Dec 5, 2025335.37336.01332.44333.11332.38-0.67%2,011,891
Dec 4, 2025339.25340.66334.84335.37334.63-1.14%1,368,445
Dec 3, 2025339.06342.08337.31339.24338.490.52%1,282,015
Dec 2, 2025343.31343.31335.85337.49336.75-1.17%1,389,369
Dec 1, 2025339.88344.80339.11341.49340.74-0.64%1,662,733
Nov 28, 2025342.45344.69342.25343.69342.930.09%566,814
Nov 26, 2025341.26344.84339.97343.39342.630.22%1,174,263
Nov 25, 2025338.81344.14337.13342.65341.891.38%1,452,450
Nov 24, 2025337.47338.90333.59338.00337.250.28%2,306,526
Nov 21, 2025329.49342.59329.46337.06336.322.76%2,392,491
Nov 20, 2025331.04334.44327.47328.01327.29-0.54%2,882,249
Nov 19, 2025328.02330.16324.62329.78329.051.84%2,050,526
Nov 18, 2025322.92327.05318.22323.83323.12-0.91%2,255,311
Nov 17, 2025331.40333.21326.72326.81326.09-1.62%1,991,675
Nov 14, 2025337.17337.92331.53332.18331.45-1.97%2,317,492
Nov 13, 2025342.02345.95338.51338.84337.30-1.71%2,322,921
Nov 12, 2025345.58348.38344.29344.72343.16-0.10%1,516,342
Nov 11, 2025343.48346.53341.76345.08343.520.74%2,216,660
Nov 10, 2025338.86343.50335.99342.55341.000.70%1,617,113
Nov 7, 2025334.23341.34332.50340.16338.621.95%1,631,948
Nov 6, 2025335.40336.98332.83333.66332.15-0.63%1,989,983
Nov 5, 2025342.20344.10334.25335.77334.25-2.10%2,543,796
Nov 4, 2025342.09346.50336.79342.98341.43-0.77%2,221,123
Nov 3, 2025340.97346.11339.19345.64344.070.20%2,386,640
Oct 31, 2025345.18347.20343.43344.94343.38-0.85%1,558,224
Oct 30, 2025347.09353.92345.11347.90346.320.63%1,609,866
Oct 29, 2025351.89353.45344.99345.73344.16-2.46%2,037,281
Oct 28, 2025356.43368.62345.97354.45352.845.47%5,420,913
Oct 27, 2025335.70337.33333.17336.08334.560.62%3,088,748
Oct 24, 2025334.50337.68332.30334.00332.490.68%2,375,277
Oct 23, 2025333.70335.32329.95331.75330.25-0.62%2,346,555
Oct 22, 2025337.78339.06333.14333.81332.30-1.37%1,797,715
Oct 21, 2025331.24340.91330.62338.44336.912.17%2,268,485
Oct 20, 2025332.18333.75328.98331.24329.740.15%3,061,363
Oct 17, 2025332.26333.34328.27330.74329.24-0.22%2,203,437
Oct 16, 2025334.50334.50329.59331.46329.96-0.38%1,913,946
Oct 15, 2025334.98336.89331.71332.73331.22-0.76%2,245,888
Oct 14, 2025329.78337.04329.25335.27333.750.94%3,393,520