SHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	337.91	337.91	331.81	332.75	-	-1.79%	421,090
Aug 31, 2026	341.50	342.39	338.04	338.81	338.81	-1.75%	1,562,438
Aug 28, 2026	348.18	348.78	343.00	344.86	344.86	-0.10%	1,479,089
Aug 27, 2026	346.00	347.48	343.04	345.21	345.21	-0.99%	916,190
Aug 26, 2026	352.00	355.51	347.54	348.66	348.66	-0.51%	1,416,771
Aug 25, 2026	350.50	352.53	346.19	350.45	350.45	1.07%	1,271,490
Aug 24, 2026	346.64	350.39	345.14	346.73	346.73	0.04%	1,335,998
Aug 21, 2026	347.38	350.02	345.71	346.59	346.59	0.14%	1,616,207
Aug 20, 2026	346.87	349.96	340.50	346.91	346.11	-1.89%	1,729,733
Aug 19, 2026	351.26	356.88	350.61	353.59	352.77	2.41%	1,538,330
Aug 18, 2026	349.76	352.19	345.15	345.27	344.47	-1.34%	1,217,757
Aug 17, 2026	355.09	356.69	348.74	349.97	349.16	-2.54%	2,192,173
Aug 14, 2026	360.72	361.58	356.87	359.10	358.27	-0.68%	1,123,184
Aug 13, 2026	363.45	363.95	358.37	361.55	360.72	0.37%	1,723,151
Aug 12, 2026	367.45	367.45	359.40	360.20	359.37	-1.16%	1,766,338
Aug 11, 2026	361.36	367.93	360.95	364.42	363.58	0.47%	1,132,818
Aug 10, 2026	368.32	368.32	361.15	362.71	361.87	-1.90%	1,621,430
Aug 7, 2026	365.41	372.16	363.86	369.73	368.88	1.74%	1,573,325
Aug 6, 2026	369.89	371.53	362.13	363.42	362.58	-1.69%	1,876,797
Aug 5, 2026	363.32	369.76	362.39	369.68	368.83	2.24%	1,984,440
Aug 4, 2026	359.08	364.49	356.94	361.57	360.74	2.07%	2,572,211
Aug 3, 2026	348.62	354.33	347.32	354.22	353.40	3.92%	2,083,078
Jul 31, 2026	343.18	343.18	337.48	340.85	340.06	-1.16%	1,675,087
Jul 30, 2026	345.89	346.57	340.12	344.84	344.04	0.28%	1,764,495
Jul 29, 2026	352.00	352.00	338.31	343.88	343.09	-2.93%	3,371,285
Jul 28, 2026	347.49	357.27	343.11	354.27	353.45	8.25%	3,746,635
Jul 27, 2026	325.00	329.77	320.00	327.27	326.52	3.07%	3,207,963
Jul 24, 2026	313.26	320.14	313.01	317.51	316.78	2.24%	2,021,315
Jul 23, 2026	308.40	315.79	301.10	310.54	309.82	-2.93%	2,446,668
Jul 22, 2026	321.05	322.79	318.32	319.91	319.17	0.46%	2,766,020
Jul 21, 2026	324.35	324.35	317.50	318.46	317.73	-1.59%	1,285,592
Jul 20, 2026	331.67	333.34	323.22	323.60	322.85	-2.33%	1,481,864
Jul 17, 2026	336.41	343.69	330.37	331.32	330.56	-2.02%	1,665,699
Jul 16, 2026	331.29	339.23	330.98	338.14	337.36	1.76%	1,629,614
Jul 15, 2026	329.99	335.51	328.60	332.29	331.52	1.15%	2,504,210
Jul 14, 2026	333.12	334.90	327.38	328.50	327.74	-0.14%	1,486,230
Jul 13, 2026	332.19	335.35	327.53	328.97	328.21	-1.50%	2,081,807
Jul 10, 2026	333.98	337.20	332.14	333.99	333.22	0.59%	1,125,241
Jul 9, 2026	333.68	333.95	329.50	332.03	331.26	0.44%	1,314,366
Jul 8, 2026	332.90	335.00	327.86	330.57	329.81	-3.42%	2,232,226
Jul 7, 2026	353.30	353.67	339.80	342.26	341.47	-1.97%	2,459,791
Jul 6, 2026	353.13	353.61	344.36	349.13	348.32	-0.95%	1,687,968
Jul 2, 2026	348.74	352.48	342.12	352.48	351.67	1.86%	2,078,824
Jul 1, 2026	344.04	351.98	342.16	346.05	345.25	0.50%	2,485,579
Jun 30, 2026	342.80	345.99	340.05	344.32	343.53	0.01%	2,455,910
Jun 29, 2026	342.99	344.56	340.30	344.30	343.51	0.07%	3,913,412
Jun 26, 2026	339.73	345.77	337.06	344.07	343.28	1.47%	8,235,052
Jun 25, 2026	335.40	344.00	335.40	339.08	338.30	1.79%	2,704,301
Jun 24, 2026	327.32	337.71	326.12	333.13	332.36	3.17%	2,847,704
Jun 23, 2026	322.00	329.88	320.23	322.90	322.16	1.89%	3,080,677