The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
325.44
+0.09 (0.03%)
At close: Dec 26, 2025, 4:00 PM EST
325.44
0.00 (0.00%)
After-hours: Dec 26, 2025, 7:00 PM EST
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 325.38 | 326.42 | 323.27 | 325.44 | 325.44 | 0.03% | 881,745 |
| Dec 24, 2025 | 322.50 | 325.50 | 322.46 | 325.35 | 325.35 | 0.40% | 708,609 |
| Dec 23, 2025 | 325.00 | 325.00 | 321.27 | 324.05 | 324.05 | 0.06% | 1,452,234 |
| Dec 22, 2025 | 321.43 | 326.13 | 320.69 | 323.84 | 323.84 | 0.93% | 1,291,448 |
| Dec 19, 2025 | 325.14 | 327.45 | 319.49 | 320.86 | 320.86 | -1.38% | 4,274,021 |
| Dec 18, 2025 | 331.51 | 335.30 | 325.18 | 325.36 | 325.36 | -0.79% | 2,347,627 |
| 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 |
| Dec 15, 2025 | 331.22 | 331.34 | 326.78 | 328.45 | 328.45 | -0.07% | 1,623,747 |
| Dec 12, 2025 | 330.05 | 331.42 | 326.83 | 328.69 | 328.69 | -0.19% | 1,632,972 |
| Dec 11, 2025 | 328.66 | 332.28 | 326.96 | 329.30 | 329.30 | 0.93% | 1,899,722 |
| Dec 10, 2025 | 322.19 | 327.06 | 320.11 | 326.27 | 326.27 | 1.60% | 2,160,537 |
| Dec 9, 2025 | 326.53 | 327.55 | 320.95 | 321.14 | 321.14 | -1.83% | 1,685,040 |
| Dec 8, 2025 | 331.47 | 333.09 | 326.64 | 327.13 | 327.13 | -1.80% | 1,376,394 |
| Dec 5, 2025 | 335.37 | 336.01 | 332.44 | 333.11 | 333.11 | -0.67% | 2,011,891 |
| Dec 4, 2025 | 339.25 | 340.66 | 334.84 | 335.37 | 335.37 | -1.14% | 1,368,445 |
| Dec 3, 2025 | 339.06 | 342.08 | 337.31 | 339.24 | 339.24 | 0.52% | 1,282,015 |
| Dec 2, 2025 | 343.31 | 343.31 | 335.85 | 337.49 | 337.49 | -1.17% | 1,389,369 |
| Dec 1, 2025 | 339.88 | 344.80 | 339.11 | 341.49 | 341.49 | -0.64% | 1,662,733 |
| Nov 28, 2025 | 342.45 | 344.69 | 342.25 | 343.69 | 343.69 | 0.09% | 566,814 |
| Nov 26, 2025 | 341.26 | 344.84 | 339.97 | 343.39 | 343.39 | 0.22% | 1,174,263 |
| Nov 25, 2025 | 338.81 | 344.14 | 337.13 | 342.65 | 342.65 | 1.38% | 1,452,450 |
| Nov 24, 2025 | 337.47 | 338.90 | 333.59 | 338.00 | 338.00 | 0.28% | 2,306,526 |
| Nov 21, 2025 | 329.49 | 342.59 | 329.46 | 337.06 | 337.06 | 2.76% | 2,392,491 |
| Nov 20, 2025 | 331.04 | 334.44 | 327.47 | 328.01 | 328.01 | -0.54% | 2,882,249 |
| Nov 19, 2025 | 328.02 | 330.16 | 324.62 | 329.78 | 329.78 | 1.84% | 2,050,526 |
| Nov 18, 2025 | 322.92 | 327.05 | 318.22 | 323.83 | 323.83 | -0.91% | 2,255,311 |
| Nov 17, 2025 | 331.40 | 333.21 | 326.72 | 326.81 | 326.81 | -1.62% | 1,991,675 |
| Nov 14, 2025 | 337.17 | 337.92 | 331.53 | 332.18 | 332.18 | -1.97% | 2,317,492 |
| Nov 13, 2025 | 342.02 | 345.95 | 338.51 | 338.84 | 338.05 | -1.71% | 2,322,921 |
| Nov 12, 2025 | 345.58 | 348.38 | 344.29 | 344.72 | 343.92 | -0.10% | 1,516,342 |
| Nov 11, 2025 | 343.48 | 346.53 | 341.76 | 345.08 | 344.28 | 0.74% | 2,216,660 |
| Nov 10, 2025 | 338.86 | 343.50 | 335.99 | 342.55 | 341.75 | 0.70% | 1,617,113 |
| Nov 7, 2025 | 334.23 | 341.34 | 332.50 | 340.16 | 339.37 | 1.95% | 1,631,948 |
| Nov 6, 2025 | 335.40 | 336.98 | 332.83 | 333.66 | 332.88 | -0.63% | 1,989,983 |
| Nov 5, 2025 | 342.20 | 344.10 | 334.25 | 335.77 | 334.99 | -2.10% | 2,543,796 |
| Nov 4, 2025 | 342.09 | 346.50 | 336.79 | 342.98 | 342.18 | -0.77% | 2,221,123 |
| Nov 3, 2025 | 340.97 | 346.11 | 339.19 | 345.64 | 344.83 | 0.20% | 2,386,640 |
| Oct 31, 2025 | 345.18 | 347.20 | 343.43 | 344.94 | 344.14 | -0.85% | 1,558,224 |
| Oct 30, 2025 | 347.09 | 353.92 | 345.11 | 347.90 | 347.09 | 0.63% | 1,609,866 |
| Oct 29, 2025 | 351.89 | 353.45 | 344.99 | 345.73 | 344.92 | -2.46% | 2,037,281 |
| Oct 28, 2025 | 356.43 | 368.62 | 345.97 | 354.45 | 353.62 | 5.47% | 5,420,913 |
| Oct 27, 2025 | 335.70 | 337.33 | 333.17 | 336.08 | 335.30 | 0.62% | 3,088,748 |
| Oct 24, 2025 | 334.50 | 337.68 | 332.30 | 334.00 | 333.22 | 0.68% | 2,375,277 |
| Oct 23, 2025 | 333.70 | 335.32 | 329.95 | 331.75 | 330.98 | -0.62% | 2,346,555 |
| Oct 22, 2025 | 337.78 | 339.06 | 333.14 | 333.81 | 333.03 | -1.37% | 1,797,715 |
| Oct 21, 2025 | 331.24 | 340.91 | 330.62 | 338.44 | 337.65 | 2.17% | 2,268,485 |
| Oct 20, 2025 | 332.18 | 333.75 | 328.98 | 331.24 | 330.47 | 0.15% | 3,061,363 |
| Oct 17, 2025 | 332.26 | 333.34 | 328.27 | 330.74 | 329.97 | -0.22% | 2,203,437 |
| Oct 16, 2025 | 334.50 | 334.50 | 329.59 | 331.46 | 330.69 | -0.38% | 1,913,946 |