Skip to main content
logo
The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
307.70
+8.65 (2.89%)
At close: May 20, 2026, 4:00 PM EDT
307.50
-0.20 (-0.06%)
After-hours: May 20, 2026, 7:48 PM EDT

SHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2026299.02308.08295.00307.70307.702.89%2,685,311
May 19, 2026298.90301.23294.32299.05299.05-1.23%2,065,376
May 18, 2026301.50308.16300.92302.78302.780.89%1,491,895
May 15, 2026308.25308.25300.05300.10300.10-2.94%3,849,783
May 14, 2026309.34310.97306.93309.18309.180.93%2,588,482
May 13, 2026309.87310.57302.87306.34306.34-1.68%3,838,049
May 12, 2026312.52313.56309.71311.58311.58-0.36%1,721,678
May 11, 2026317.02317.65311.72312.70312.70-1.30%1,786,994
May 8, 2026323.19323.98315.83316.82316.82-1.06%1,249,732
May 7, 2026326.76328.99318.27320.21320.21-1.06%1,828,288
May 6, 2026323.00327.06321.05323.63323.633.57%2,628,512
May 5, 2026312.30313.33307.05312.46312.460.63%1,480,750
May 4, 2026315.05318.92310.27310.49310.49-2.36%1,942,495
May 1, 2026323.18324.91317.41318.00318.00-1.12%1,378,345
Apr 30, 2026320.68323.73319.22321.61321.611.18%2,165,731
Apr 29, 2026320.00321.45313.40317.85317.85-1.98%2,095,379
Apr 28, 2026342.03344.05321.08324.27324.27-3.52%2,439,828
Apr 27, 2026340.71343.43335.65336.10336.10-0.47%1,836,900
Apr 24, 2026336.74338.58333.78337.70337.700.01%1,692,941
Apr 23, 2026336.02338.05331.51337.66337.660.75%1,190,233
Apr 22, 2026339.66342.48333.29335.15335.150.16%1,309,493
Apr 21, 2026343.94345.41332.11334.61334.61-2.71%1,490,052
Apr 20, 2026343.76344.98340.06343.93343.93-0.47%1,314,373
Apr 17, 2026338.64350.59337.07345.55345.553.66%2,683,322
Apr 16, 2026334.61338.90331.10333.34333.341.37%1,396,331
Apr 15, 2026333.80334.55326.26328.84328.84-1.43%1,648,983
Apr 14, 2026334.98336.28333.28333.60333.60-0.23%1,176,600
Apr 13, 2026334.18336.49327.11334.38334.38-0.51%1,499,256
Apr 10, 2026335.72337.25331.80336.11336.110.11%1,426,981
Apr 9, 2026332.05339.32330.00335.73335.730.02%1,506,752
Apr 8, 2026331.79338.12329.51335.67335.676.91%1,949,844
Apr 7, 2026315.19316.00310.61313.96313.96-0.77%1,329,551
Apr 6, 2026316.53318.14313.72316.39316.39-0.51%1,155,246
Apr 2, 2026319.01324.16312.46318.00318.00-2.36%1,768,170
Apr 1, 2026323.43331.10322.96325.70325.701.61%1,835,943
Mar 31, 2026319.69323.29313.68320.55320.551.47%1,769,317
Mar 30, 2026318.50322.16315.00315.90315.900.17%1,942,827
Mar 27, 2026318.42320.95314.84315.37315.37-1.31%1,291,789
Mar 26, 2026317.52326.62317.32319.55319.55-0.75%2,058,007
Mar 25, 2026318.13322.07313.33321.95321.952.63%1,860,260
Mar 24, 2026311.09316.71308.94313.70313.70-0.08%1,914,011
Mar 23, 2026306.49318.54306.27313.95313.953.43%1,962,903
Mar 20, 2026308.79312.04301.58303.53303.53-2.21%2,708,641
Mar 19, 2026306.97310.47303.42310.38310.38-0.56%2,391,566
Mar 18, 2026316.35318.32310.26312.12312.12-2.68%2,092,397
Mar 17, 2026325.00325.00320.14320.70320.70-0.62%1,497,944
Mar 16, 2026324.70327.53321.55322.71322.710.92%1,192,738
Mar 13, 2026321.50329.37318.92319.78319.780.65%1,451,226
Mar 12, 2026321.86324.89317.44317.70317.70-1.56%1,549,559
Mar 11, 2026329.30330.16321.74322.74322.74-2.30%1,531,118