The Sherwin-Williams Company

SHW · NYSE

Prices in USD

Historical prices

The Sherwin-Williams Company (SHW), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 7, 2026315.19316.00310.61313.96312.431,329,600
Apr 6, 2026316.53318.14313.72316.39314.841,155,200
Apr 2, 2026319.01324.16312.46318.00316.451,768,100
Apr 1, 2026323.43331.10322.96325.70324.111,835,900
Mar 31, 2026319.69323.29313.68320.55318.981,769,100
Mar 30, 2026318.50322.16315.00315.90314.361,942,800
Mar 27, 2026318.42320.95314.84315.37313.831,291,800
Mar 26, 2026317.52326.62317.32319.55317.992,058,000
Mar 25, 2026318.13322.07313.33321.95320.381,860,100
Mar 24, 2026311.09316.71308.94313.70312.171,913,900
Mar 23, 2026306.49318.54306.27313.95312.421,962,800
Mar 20, 2026308.79312.04301.58303.53302.052,708,500
Mar 19, 2026306.97310.47303.42310.38308.862,391,600
Mar 18, 2026316.35318.32310.26312.12310.592,092,300
Mar 17, 2026325.00325.00320.14320.70319.131,497,900
Mar 16, 2026324.70327.53321.55322.71321.131,192,600
Mar 13, 2026321.50329.37318.92319.78318.221,451,100
Mar 12, 2026321.86324.89317.44317.70316.151,549,500
Mar 11, 2026329.30330.16321.74322.74321.161,530,800
Mar 10, 2026332.45337.23329.26330.33328.721,418,600
Mar 9, 2026324.52333.48321.37333.40331.772,189,600
Mar 6, 2026330.87331.68325.09329.88328.271,827,100
Mar 5, 2026342.80343.43332.66335.45333.811,802,200
Mar 4, 2026349.20349.25343.89347.67345.971,277,700
Mar 3, 2026343.96350.89337.89348.83347.131,711,100