The Sherwin-Williams Company

SHW · NYSE

Prices in USD

Historical prices

The Sherwin-Williams Company (SHW), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 28, 2026348.18348.78343.00344.86344.861,618,500
Aug 27, 2026346.00347.48343.04345.21345.211,264,000
Aug 26, 2026352.00355.51347.54348.66348.661,655,300
Aug 25, 2026350.50352.53346.19350.45350.451,271,500
Aug 24, 2026346.64350.39345.14346.73346.731,670,000
Aug 21, 2026347.38350.02345.71346.59346.591,686,400
Aug 20, 2026346.87349.96340.50346.91346.111,828,500
Aug 19, 2026351.26356.88350.61353.59352.771,538,300
Aug 18, 2026349.76352.19345.15345.27344.471,217,700
Aug 17, 2026355.09356.69348.74349.97349.162,192,200
Aug 14, 2026360.72361.58356.87359.10358.271,123,200
Aug 13, 2026363.45363.95358.37361.55360.721,723,100
Aug 12, 2026367.45367.45359.40360.20359.371,766,300
Aug 11, 2026361.36367.93360.95364.42363.581,132,800
Aug 10, 2026368.32368.32361.15362.71361.871,621,400
Aug 7, 2026365.41372.16363.86369.73368.881,573,300
Aug 6, 2026369.89371.53362.13363.42362.581,876,700
Aug 5, 2026363.32369.76362.39369.68368.831,984,000
Aug 4, 2026359.08364.49356.94361.57360.742,572,200
Aug 3, 2026348.62354.33347.32354.22353.402,083,100
Jul 31, 2026343.18343.18337.48340.85340.061,674,700
Jul 30, 2026345.89346.57340.12344.84344.041,763,700
Jul 29, 2026352.00352.00338.31343.88343.093,370,300
Jul 28, 2026347.49357.27343.11354.27353.453,746,300
Jul 27, 2026325.00329.77320.00327.27326.523,207,800