SHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	306.97	310.47	303.42	310.38	310.38	-0.56%	2,384,666
Mar 18, 2026	316.35	318.32	310.26	312.12	312.12	-2.68%	2,085,287
Mar 17, 2026	325.00	325.00	320.14	320.70	320.70	-0.62%	1,464,291
Mar 16, 2026	324.70	327.53	321.55	322.71	322.71	0.92%	1,183,390
Mar 13, 2026	321.50	329.37	318.92	319.78	319.78	0.65%	1,440,314
Mar 12, 2026	321.86	324.89	317.44	317.70	317.70	-1.56%	1,537,425
Mar 11, 2026	329.30	330.16	321.74	322.74	322.74	-2.30%	1,443,717
Mar 10, 2026	332.45	337.23	329.26	330.33	330.33	-0.92%	1,413,748
Mar 9, 2026	324.52	333.48	321.37	333.40	333.40	1.07%	2,175,303
Mar 6, 2026	330.87	331.68	325.09	329.88	329.88	-1.66%	1,826,718
Mar 5, 2026	342.80	343.43	332.66	335.45	335.45	-3.51%	1,802,191
Mar 4, 2026	349.20	349.25	343.89	347.67	347.67	-0.33%	1,260,681
Mar 3, 2026	343.96	350.89	337.89	348.83	348.83	-2.04%	1,710,798
Mar 2, 2026	355.51	357.47	345.66	356.10	356.10	-1.79%	1,661,709
Feb 27, 2026	356.50	363.06	353.55	362.59	361.79	0.58%	1,936,007
Feb 26, 2026	359.74	361.78	354.59	360.50	359.70	0.91%	1,222,796
Feb 25, 2026	368.52	368.53	354.44	357.25	356.46	-2.05%	1,532,306
Feb 24, 2026	367.21	368.82	363.22	364.73	363.93	0.13%	1,759,891
Feb 23, 2026	358.94	365.83	357.73	364.27	363.47	1.01%	1,664,471
Feb 20, 2026	358.26	364.44	357.13	360.63	359.83	0.84%	1,652,893
Feb 19, 2026	363.68	365.58	356.81	357.61	356.82	-2.23%	1,627,845
Feb 18, 2026	368.00	368.90	364.75	365.76	364.95	-0.59%	1,188,706
Feb 17, 2026	370.20	372.45	364.72	367.94	367.13	-0.26%	1,335,992
Feb 13, 2026	374.45	377.77	367.22	368.89	368.08	-1.00%	2,162,236
Feb 12, 2026	370.00	374.87	367.37	372.60	371.78	1.53%	2,305,611
Feb 11, 2026	363.90	367.24	362.83	366.97	366.16	0.64%	1,451,604
Feb 10, 2026	363.61	365.96	359.82	364.65	363.85	1.12%	1,655,645
Feb 9, 2026	362.22	362.74	357.67	360.60	359.80	-0.38%	1,761,549
Feb 6, 2026	363.23	367.46	361.10	361.98	361.18	0.26%	2,355,484
Feb 5, 2026	369.21	369.22	360.29	361.04	360.24	-2.13%	2,086,918
Feb 4, 2026	365.01	370.00	362.14	368.91	368.10	2.58%	2,460,793
Feb 3, 2026	355.15	369.44	354.68	359.64	358.85	0.92%	2,555,140
Feb 2, 2026	358.39	362.42	356.04	356.36	355.57	0.48%	1,909,794
Jan 30, 2026	352.06	358.00	351.05	354.64	353.86	0.02%	2,222,221
Jan 29, 2026	349.50	355.67	342.00	354.58	353.80	1.42%	2,645,691
Jan 28, 2026	346.19	350.57	345.43	349.60	348.83	1.02%	2,525,550
Jan 27, 2026	347.98	348.95	345.33	346.08	345.32	-0.65%	1,456,529
Jan 26, 2026	348.63	349.58	345.99	348.33	347.56	-0.05%	1,475,587
Jan 23, 2026	346.74	348.57	343.59	348.52	347.75	-0.60%	2,142,087
Jan 22, 2026	358.42	362.32	350.14	350.63	349.86	-1.59%	1,772,558
Jan 21, 2026	350.68	357.72	348.14	356.31	355.52	2.69%	1,879,398
Jan 20, 2026	353.33	355.96	346.86	346.96	346.19	-3.04%	2,072,211
Jan 16, 2026	355.90	358.10	354.01	357.83	357.04	0.48%	1,355,472
Jan 15, 2026	355.78	358.41	353.90	356.13	355.34	0.50%	1,711,054
Jan 14, 2026	356.03	358.82	352.94	354.35	353.57	-0.46%	1,921,679
Jan 13, 2026	357.00	359.00	353.71	355.99	355.20	-0.46%	1,862,839
Jan 12, 2026	352.59	358.51	349.24	357.63	356.84	1.23%	1,728,365
Jan 9, 2026	343.50	354.00	342.74	353.28	352.50	3.59%	2,432,816
Jan 8, 2026	327.75	342.68	325.48	341.03	340.28	2.90%	1,930,798
Jan 7, 2026	342.01	343.90	331.33	331.41	330.68	-2.55%	1,506,198