Skip to main content
logo
The Sherwin-Williams Company (SHW)
NYSE: SHW · Real-Time Price · USD
310.55
+11.00 (3.67%)
At close: Jun 9, 2026, 4:00 PM EDT
309.44
-1.11 (-0.36%)
After-hours: Jun 9, 2026, 7:53 PM EDT

SHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026302.96310.70302.41310.55310.553.67%2,101,226
Jun 8, 2026302.00304.43299.02299.55299.55-1.88%2,040,957
Jun 5, 2026301.34308.00301.34305.30305.301.74%2,441,442
Jun 4, 2026301.02303.00296.73300.09300.091.21%1,872,788
Jun 3, 2026300.51302.03295.66296.49296.491.19%2,037,796
Jun 2, 2026291.99295.57289.86293.00293.00-0.63%1,975,148
Jun 1, 2026299.95303.69292.39294.86294.86-2.96%2,375,320
May 29, 2026305.42309.15303.53303.84303.84-0.43%2,441,120
May 28, 2026308.00308.75303.20305.14305.14-1.56%1,972,443
May 27, 2026312.00315.56309.09309.97309.97-0.41%2,676,916
May 26, 2026312.00314.45308.83311.25311.250.70%2,077,246
May 22, 2026310.56312.59307.50309.08309.080.18%1,238,800
May 21, 2026303.47311.99298.93309.34308.540.53%2,103,777
May 20, 2026299.02308.08295.00307.70306.902.89%2,727,383
May 19, 2026298.90301.23294.32299.05298.28-1.23%2,147,020
May 18, 2026301.50308.16300.92302.78302.000.89%1,897,197
May 15, 2026308.25308.25300.05300.10299.32-2.94%3,849,783
May 14, 2026309.34310.97306.93309.18308.380.93%2,588,482
May 13, 2026309.87310.57302.87306.34305.55-1.68%3,838,049
May 12, 2026312.52313.56309.71311.58310.77-0.36%1,721,678
May 11, 2026317.02317.65311.72312.70311.89-1.30%1,786,994
May 8, 2026323.19323.98315.83316.82316.00-1.06%1,249,732
May 7, 2026326.76328.99318.27320.21319.38-1.06%1,828,288
May 6, 2026323.00327.06321.05323.63322.793.57%2,628,512
May 5, 2026312.30313.33307.05312.46311.650.63%1,480,750
May 4, 2026315.05318.92310.27310.49309.69-2.36%1,942,495
May 1, 2026323.18324.91317.41318.00317.18-1.12%1,378,345
Apr 30, 2026320.68323.73319.22321.61320.781.18%2,165,731
Apr 29, 2026320.00321.45313.40317.85317.03-1.98%2,095,379
Apr 28, 2026342.03344.05321.08324.27323.43-3.52%2,439,828
Apr 27, 2026340.71343.43335.65336.10335.23-0.47%1,836,900
Apr 24, 2026336.74338.58333.78337.70336.830.01%1,692,941
Apr 23, 2026336.02338.05331.51337.66336.790.75%1,190,233
Apr 22, 2026339.66342.48333.29335.15334.280.16%1,309,493
Apr 21, 2026343.94345.41332.11334.61333.74-2.71%1,490,052
Apr 20, 2026343.76344.98340.06343.93343.04-0.47%1,314,373
Apr 17, 2026338.64350.59337.07345.55344.663.66%2,683,322
Apr 16, 2026334.61338.90331.10333.34332.481.37%1,396,331
Apr 15, 2026333.80334.55326.26328.84327.99-1.43%1,648,983
Apr 14, 2026334.98336.28333.28333.60332.74-0.23%1,176,600
Apr 13, 2026334.18336.49327.11334.38333.52-0.51%1,499,256
Apr 10, 2026335.72337.25331.80336.11335.240.11%1,426,981
Apr 9, 2026332.05339.32330.00335.73334.860.02%1,506,752
Apr 8, 2026331.79338.12329.51335.67334.806.91%1,949,844
Apr 7, 2026315.19316.00310.61313.96313.15-0.77%1,329,551
Apr 6, 2026316.53318.14313.72316.39315.57-0.51%1,155,246
Apr 2, 2026319.01324.16312.46318.00317.18-2.36%1,768,170
Apr 1, 2026323.43331.10322.96325.70324.861.61%1,835,943
Mar 31, 2026319.69323.29313.68320.55319.721.47%1,769,317
Mar 30, 2026318.50322.16315.00315.90315.080.17%1,942,827