The Sherwin-Williams Company

SHW · NYSE

Prices in USD

Historical prices

The Sherwin-Williams Company (SHW), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 2, 2026355.51357.47345.66356.10354.361,690,900
Feb 27, 2026356.50363.06353.55362.59360.021,936,000
Feb 26, 2026359.74361.78354.59360.50357.951,222,800
Feb 25, 2026368.52368.53354.44357.25354.721,532,300
Feb 24, 2026367.21368.82363.22364.73362.151,759,700
Feb 23, 2026358.94365.83357.73364.27361.691,664,400
Feb 20, 2026358.26364.44357.13360.63358.081,652,900
Feb 19, 2026363.68365.58356.81357.61355.081,627,800
Feb 18, 2026368.00368.90364.75365.76363.171,188,700
Feb 17, 2026370.20372.45364.72367.94365.331,336,000
Feb 13, 2026374.45377.77367.22368.89366.282,162,200
Feb 12, 2026370.00374.87367.37372.60369.962,305,600
Feb 11, 2026363.90367.24362.83366.97364.371,451,500
Feb 10, 2026363.61365.96359.82364.65362.071,655,600
Feb 9, 2026362.22362.74357.67360.60358.051,761,500
Feb 6, 2026363.23367.46361.10361.98359.422,355,500
Feb 5, 2026369.21369.22360.29361.04358.482,086,500
Feb 4, 2026365.01370.00362.14368.91366.302,460,800
Feb 3, 2026355.15369.44354.68359.64357.092,555,100
Feb 2, 2026358.39362.42356.04356.36353.841,909,800
Jan 30, 2026352.06358.00351.05354.64352.132,222,200
Jan 29, 2026349.50355.67342.00354.58352.072,645,600
Jan 28, 2026346.19350.57345.43349.60347.122,525,500
Jan 27, 2026347.98348.95345.33346.08343.631,456,500
Jan 26, 2026348.63349.58345.99348.33345.861,475,600