SHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	334.21	335.06	329.59	332.61	332.61	0.76%	2,210,716
Oct 29, 2026	328.75	330.21	323.01	330.10	330.10	2.90%	2,370,756
Oct 28, 2026	323.72	325.16	318.63	320.80	320.80	-1.60%	2,963,748
Oct 27, 2026	315.65	332.87	313.25	326.01	326.01	-2.73%	3,133,381
Oct 26, 2026	342.50	342.50	335.01	335.16	335.16	-0.56%	1,602,428
Oct 23, 2026	342.57	342.57	335.90	337.06	337.06	-2.48%	1,480,356
Oct 22, 2026	335.09	346.19	334.79	345.63	345.63	2.48%	1,698,097
Oct 21, 2026	339.30	339.31	333.37	337.27	337.27	0.37%	1,226,493
Oct 20, 2026	332.95	338.47	331.61	336.01	336.01	1.33%	1,693,339
Oct 19, 2026	332.55	333.60	329.95	331.61	331.61	-1.07%	1,227,897
Oct 16, 2026	338.09	343.64	331.76	335.20	335.20	-0.51%	1,764,620
Oct 15, 2026	330.22	339.78	330.00	336.92	336.92	3.81%	2,199,542
Oct 14, 2026	321.82	324.89	319.78	324.54	324.54	0.14%	1,292,723
Oct 13, 2026	320.79	324.12	318.97	324.10	324.10	1.21%	1,244,393
Oct 12, 2026	316.13	322.42	315.00	320.21	320.21	0.27%	932,118
Oct 9, 2026	320.87	322.00	318.06	319.36	319.36	-0.52%	885,414
Oct 8, 2026	312.47	321.39	311.23	321.03	321.03	1.91%	1,491,801
Oct 7, 2026	317.55	318.17	311.12	315.00	315.00	-1.92%	1,744,848
Oct 6, 2026	320.36	322.85	318.19	321.16	321.16	0.85%	1,366,347
Oct 5, 2026	318.71	320.54	315.64	318.46	318.46	-0.33%	1,322,846
Oct 2, 2026	324.99	326.31	318.85	319.51	319.51	-0.40%	1,563,514
Oct 1, 2026	320.64	321.67	313.26	320.78	320.78	-0.77%	1,615,257
Sep 30, 2026	331.10	331.26	322.42	323.27	323.27	-2.17%	1,379,108
Sep 29, 2026	333.74	336.54	327.93	330.44	330.44	-0.71%	2,217,387
Sep 28, 2026	325.73	333.31	323.38	332.79	332.79	1.12%	1,456,223
Sep 25, 2026	321.06	330.13	320.51	329.10	329.10	2.72%	1,842,902
Sep 24, 2026	324.85	326.20	316.57	320.40	320.40	-1.86%	2,397,571
Sep 23, 2026	325.44	327.92	323.15	326.46	326.46	-0.58%	2,081,021
Sep 22, 2026	326.13	329.48	324.61	328.35	328.35	2.19%	1,636,164
Sep 21, 2026	326.00	326.00	320.65	321.31	321.31	0.18%	1,511,233
Sep 18, 2026	318.05	321.39	314.38	320.73	320.73	-0.07%	2,789,605
Sep 17, 2026	327.88	328.44	320.64	320.94	320.94	-0.16%	1,508,068
Sep 16, 2026	324.77	327.43	318.76	321.46	321.46	-0.54%	1,640,981
Sep 15, 2026	324.49	325.55	318.92	323.22	323.22	-0.39%	1,241,647
Sep 14, 2026	321.01	327.39	317.85	324.50	324.50	0.37%	1,764,611
Sep 11, 2026	321.56	324.91	317.55	323.31	323.31	1.85%	2,154,889
Sep 10, 2026	320.00	320.00	315.42	317.44	317.44	-1.00%	1,671,535
Sep 9, 2026	322.87	326.48	319.61	320.64	320.64	-1.67%	1,259,060
Sep 8, 2026	330.24	332.34	325.57	326.09	326.09	-2.28%	1,207,028
Sep 4, 2026	330.69	333.95	330.69	333.71	333.71	0.44%	977,135
Sep 3, 2026	335.21	336.07	327.78	332.26	332.26	0.30%	1,411,406
Sep 2, 2026	333.97	335.83	330.60	331.25	331.25	0.39%	1,395,378
Sep 1, 2026	337.91	337.91	328.90	329.95	329.95	-2.62%	1,470,020
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