The Sherwin-Williams Company (BIT:1SHW)
Italy · Delayed Price · Currency is EUR 261.00
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 0.75% | - |
| May 26, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -0.49% | - |
| May 25, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | - | - |
| May 22, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | -4.68% | - |
| May 21, 2026 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | 11.07% | - |
| May 20, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.01 | -1.56% | - |
| May 19, 2026 | 256.70 | 256.70 | 256.70 | 256.70 | 256.00 | -1.65% | - |
| May 18, 2026 | 249.20 | 260.80 | 249.20 | 261.00 | 260.29 | 9.25% | 10 |
| May 15, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.25 | -9.82% | - |
| May 14, 2026 | 264.90 | 264.90 | 264.90 | 264.90 | 264.18 | 0.23% | - |
| May 13, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 263.58 | -2.54% | - |
| May 12, 2026 | 255.70 | 255.70 | 255.70 | 271.20 | 270.46 | 3.27% | 5 |
| May 11, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 261.89 | -5.91% | - |
| May 8, 2026 | 279.10 | 279.10 | 279.10 | 279.10 | 278.34 | 1.45% | - |
| May 7, 2026 | 275.10 | 275.10 | 275.10 | 275.10 | 274.35 | 0.51% | - |
| May 6, 2026 | 269.00 | 269.00 | 269.00 | 273.70 | 272.95 | -2.25% | 8 |
| May 5, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.24 | 1.93% | - |
| May 4, 2026 | 270.00 | 284.10 | 270.00 | 274.70 | 273.95 | -0.18% | 44 |
| Apr 30, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 274.45 | 0.77% | - |
| Apr 29, 2026 | 273.10 | 273.10 | 273.10 | 273.10 | 272.36 | 0.70% | - |
| Apr 28, 2026 | 271.20 | 271.20 | 271.20 | 271.20 | 270.46 | -3.56% | - |
| Apr 27, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 280.43 | 0.07% | - |
| Apr 24, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 280.24 | 0.07% | - |
| Apr 23, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.04 | -1.68% | - |
| Apr 22, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 284.82 | 0.46% | - |
| Apr 21, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 283.53 | -4.11% | - |
| Apr 20, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 295.69 | 3.53% | - |
| Apr 17, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 285.62 | 1.67% | - |
| Apr 16, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 280.93 | -2.19% | - |
| Apr 15, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.22 | -0.59% | - |
| Apr 14, 2026 | 289.70 | 289.70 | 289.70 | 289.70 | 288.91 | 5.04% | - |
| Apr 13, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.05 | -1.01% | - |
| Apr 10, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 277.84 | -0.04% | - |
| Apr 9, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 277.94 | -1.10% | - |
| Apr 8, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.03 | 6.58% | - |
| Apr 7, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 263.68 | -2.04% | - |
| Apr 2, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 269.17 | -6.56% | - |
| Apr 1, 2026 | 288.85 | 288.85 | 288.85 | 288.85 | 288.06 | 2.32% | - |
| Mar 31, 2026 | 282.30 | 282.30 | 282.30 | 282.30 | 281.53 | 1.97% | - |
| Mar 30, 2026 | 276.85 | 276.85 | 276.85 | 276.85 | 276.10 | 2.10% | - |
| Mar 27, 2026 | 271.15 | 271.15 | 271.15 | 271.15 | 270.41 | -5.26% | - |
| Mar 26, 2026 | 286.20 | 286.20 | 286.20 | 286.20 | 285.42 | 4.62% | - |
| Mar 25, 2026 | 273.55 | 273.55 | 273.55 | 273.55 | 272.81 | 0.15% | - |
| Mar 24, 2026 | 273.15 | 273.15 | 273.15 | 273.15 | 272.41 | -1.07% | - |
| Mar 23, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 275.35 | 0.33% | - |
| Mar 20, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 274.45 | -3.10% | - |
| Mar 19, 2026 | 265.60 | 265.60 | 265.60 | 284.00 | 283.23 | 2.40% | 2 |
| Mar 18, 2026 | 277.35 | 277.35 | 277.35 | 277.35 | 276.59 | -0.77% | - |
| Mar 17, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 278.74 | -0.55% | - |
| Mar 16, 2026 | 281.05 | 281.05 | 281.05 | 281.05 | 280.28 | 0.12% | - |