The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
362.59
+2.09 (0.58%)
At close: Feb 27, 2026, 4:00 PM EST
362.59
0.00 (0.00%)
After-hours: Feb 27, 2026, 7:00 PM EST
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 356.50 | 363.06 | 353.55 | 362.59 | 362.59 | 0.58% | 1,788,636 |
| Feb 26, 2026 | 359.74 | 361.78 | 354.59 | 360.50 | 360.50 | 0.91% | 1,214,723 |
| Feb 25, 2026 | 368.52 | 368.53 | 354.44 | 357.25 | 357.25 | -2.05% | 1,532,295 |
| Feb 24, 2026 | 367.21 | 368.82 | 363.22 | 364.73 | 364.73 | 0.13% | 1,759,141 |
| Feb 23, 2026 | 358.94 | 365.83 | 357.73 | 364.27 | 364.27 | 1.01% | 1,662,358 |
| Feb 20, 2026 | 358.26 | 364.44 | 357.13 | 360.63 | 360.63 | 0.84% | 1,608,634 |
| Feb 19, 2026 | 363.68 | 365.58 | 356.81 | 357.61 | 357.61 | -2.23% | 1,625,996 |
| Feb 18, 2026 | 368.00 | 368.90 | 364.75 | 365.76 | 365.76 | -0.59% | 1,152,431 |
| Feb 17, 2026 | 370.20 | 372.45 | 364.72 | 367.94 | 367.94 | -0.26% | 1,319,017 |
| Feb 13, 2026 | 374.45 | 377.77 | 367.22 | 368.89 | 368.89 | -1.00% | 2,128,640 |
| Feb 12, 2026 | 370.00 | 374.87 | 367.37 | 372.60 | 372.60 | 1.53% | 2,299,566 |
| Feb 11, 2026 | 363.90 | 367.24 | 362.83 | 366.97 | 366.97 | 0.64% | 1,411,044 |
| Feb 10, 2026 | 363.61 | 365.96 | 359.82 | 364.65 | 364.65 | 1.12% | 1,655,512 |
| Feb 9, 2026 | 362.22 | 362.74 | 357.67 | 360.60 | 360.60 | -0.38% | 1,713,416 |
| Feb 6, 2026 | 363.23 | 367.46 | 361.10 | 361.98 | 361.98 | 0.26% | 2,355,237 |
| Feb 5, 2026 | 369.21 | 369.22 | 360.29 | 361.04 | 361.04 | -2.13% | 2,084,824 |
| Feb 4, 2026 | 365.01 | 370.00 | 362.14 | 368.91 | 368.91 | 2.58% | 2,404,322 |
| Feb 3, 2026 | 355.15 | 369.44 | 354.68 | 359.64 | 359.64 | 0.92% | 2,553,969 |
| Feb 2, 2026 | 358.39 | 362.42 | 356.04 | 356.36 | 356.36 | 0.48% | 1,909,722 |
| Jan 30, 2026 | 352.06 | 358.00 | 351.05 | 354.64 | 354.64 | 0.02% | 2,171,180 |
| Jan 29, 2026 | 349.50 | 355.67 | 342.00 | 354.58 | 354.58 | 1.42% | 2,640,640 |
| Jan 28, 2026 | 346.19 | 350.57 | 345.43 | 349.60 | 349.60 | 1.02% | 2,516,984 |
| Jan 27, 2026 | 347.98 | 348.95 | 345.33 | 346.08 | 346.08 | -0.65% | 1,430,875 |
| Jan 26, 2026 | 348.63 | 349.58 | 345.99 | 348.33 | 348.33 | -0.05% | 1,465,393 |
| Jan 23, 2026 | 346.74 | 348.57 | 343.59 | 348.52 | 348.52 | -0.60% | 2,141,016 |
| Jan 22, 2026 | 358.42 | 362.32 | 350.14 | 350.63 | 350.63 | -1.59% | 1,754,508 |
| Jan 21, 2026 | 350.68 | 357.72 | 348.14 | 356.31 | 356.31 | 2.69% | 1,825,695 |
| Jan 20, 2026 | 353.33 | 355.96 | 346.86 | 346.96 | 346.96 | -3.04% | 2,071,780 |
| Jan 16, 2026 | 355.90 | 358.10 | 354.01 | 357.83 | 357.83 | 0.48% | 1,350,359 |
| Jan 15, 2026 | 355.78 | 358.41 | 353.90 | 356.13 | 356.13 | 0.50% | 1,709,933 |
| Jan 14, 2026 | 356.03 | 358.82 | 352.94 | 354.35 | 354.35 | -0.46% | 1,921,551 |
| Jan 13, 2026 | 357.00 | 359.00 | 353.71 | 355.99 | 355.99 | -0.46% | 1,862,267 |
| Jan 12, 2026 | 352.59 | 358.51 | 349.24 | 357.63 | 357.63 | 1.23% | 1,728,289 |
| Jan 9, 2026 | 343.50 | 354.00 | 342.74 | 353.28 | 353.28 | 3.59% | 2,432,521 |
| Jan 8, 2026 | 327.75 | 342.68 | 325.48 | 341.03 | 341.03 | 2.90% | 1,930,798 |
| Jan 7, 2026 | 342.01 | 343.90 | 331.33 | 331.41 | 331.41 | -2.55% | 1,506,198 |
| Jan 6, 2026 | 331.29 | 341.74 | 329.00 | 340.09 | 340.09 | 2.38% | 1,778,834 |
| Jan 5, 2026 | 326.08 | 333.19 | 322.88 | 332.20 | 332.20 | 1.33% | 1,661,798 |
| Jan 2, 2026 | 323.25 | 329.97 | 322.62 | 327.84 | 327.84 | 1.18% | 1,642,728 |
| Dec 31, 2025 | 326.27 | 326.97 | 323.93 | 324.03 | 324.03 | -0.65% | 830,248 |
| Dec 30, 2025 | 323.23 | 327.07 | 321.02 | 326.16 | 326.16 | 0.29% | 912,998 |
| Dec 29, 2025 | 325.31 | 326.80 | 323.91 | 325.23 | 325.23 | -0.06% | 1,217,351 |
| Dec 26, 2025 | 325.38 | 326.42 | 323.27 | 325.44 | 325.44 | 0.03% | 884,870 |
| Dec 24, 2025 | 322.50 | 325.50 | 322.46 | 325.35 | 325.35 | 0.40% | 708,628 |
| Dec 23, 2025 | 325.00 | 325.00 | 321.27 | 324.05 | 324.05 | 0.06% | 1,454,392 |
| Dec 22, 2025 | 321.43 | 326.13 | 320.69 | 323.84 | 323.84 | 0.93% | 1,301,624 |
| Dec 19, 2025 | 325.14 | 327.45 | 319.49 | 320.86 | 320.86 | -1.38% | 4,367,631 |
| Dec 18, 2025 | 331.51 | 335.30 | 325.18 | 325.36 | 325.36 | -0.79% | 2,348,047 |
| Dec 17, 2025 | 325.32 | 329.48 | 323.88 | 327.95 | 327.95 | 0.02% | 1,569,108 |
| Dec 16, 2025 | 328.00 | 330.40 | 325.11 | 327.87 | 327.87 | -0.18% | 1,485,224 |