Sherwin-Williams Co (SHW) Historical Stock Data
324.05 ↑0.21 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHW is down -0.23% a day on average. There have been 14 days where Sherwin-Williams Co closed green and 16 days where SHW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 325.00 | 324.05 | ↓$0.95 (-0.29%) | 321.27 | 325.00 | 1.45M |
| 2025-12-22 | 321.43 | 323.84 | ↑$2.41 (0.75%) | 320.69 | 326.13 | 1.30M |
| 2025-12-19 | 325.14 | 320.86 | ↓$4.28 (-1.32%) | 319.49 | 327.45 | 4.37M |
| 2025-12-18 | 331.51 | 325.36 | ↓$6.15 (-1.86%) | 325.18 | 335.30 | 2.35M |
| 2025-12-17 | 325.32 | 327.95 | ↑$2.63 (0.81%) | 323.88 | 329.48 | 1.57M |
| 2025-12-16 | 328.00 | 327.87 | ↓$0.13 (-0.04%) | 325.11 | 330.40 | 1.49M |
| 2025-12-15 | 331.22 | 328.45 | ↓$2.77 (-0.84%) | 326.78 | 331.34 | 1.62M |
| 2025-12-12 | 330.05 | 328.69 | ↓$1.36 (-0.41%) | 326.83 | 331.42 | 1.63M |
| 2025-12-11 | 328.66 | 329.30 | ↑$0.64 (0.19%) | 326.96 | 332.28 | 1.90M |
| 2025-12-10 | 322.19 | 326.27 | ↑$4.08 (1.27%) | 320.11 | 327.06 | 2.16M |
| 2025-12-09 | 326.53 | 321.14 | ↓$5.39 (-1.65%) | 320.95 | 327.55 | 1.69M |
| 2025-12-08 | 331.47 | 327.13 | ↓$4.34 (-1.31%) | 326.64 | 333.09 | 1.38M |
| 2025-12-05 | 335.37 | 333.11 | ↓$2.26 (-0.67%) | 332.44 | 336.01 | 2.01M |
| 2025-12-04 | 339.25 | 335.37 | ↓$3.88 (-1.14%) | 334.84 | 340.66 | 1.37M |
| 2025-12-03 | 339.06 | 339.24 | ↑$0.18 (0.05%) | 337.31 | 342.08 | 1.28M |
| 2025-12-02 | 343.31 | 337.49 | ↓$5.82 (-1.70%) | 335.85 | 343.31 | 1.39M |
| 2025-12-01 | 339.88 | 341.49 | ↑$1.61 (0.47%) | 339.11 | 344.80 | 1.66M |
| 2025-11-28 | 342.45 | 343.69 | ↑$1.24 (0.36%) | 342.25 | 344.69 | 566.81K |
| 2025-11-26 | 341.26 | 343.39 | ↑$2.13 (0.62%) | 339.97 | 344.84 | 1.17M |
| 2025-11-25 | 338.81 | 342.65 | ↑$3.84 (1.13%) | 337.13 | 344.14 | 1.45M |
| 2025-11-24 | 337.47 | 338.00 | ↑$0.53 (0.16%) | 333.59 | 338.90 | 2.31M |
| 2025-11-21 | 329.49 | 337.06 | ↑$7.57 (2.30%) | 329.46 | 342.59 | 2.39M |
| 2025-11-20 | 331.04 | 328.01 | ↓$3.03 (-0.92%) | 327.47 | 334.44 | 2.88M |
| 2025-11-19 | 328.02 | 329.78 | ↑$1.76 (0.54%) | 324.62 | 330.16 | 2.05M |
| 2025-11-18 | 322.92 | 323.83 | ↑$0.91 (0.28%) | 318.22 | 327.05 | 2.26M |
| 2025-11-17 | 331.40 | 326.81 | ↓$4.59 (-1.39%) | 326.72 | 333.21 | 1.99M |
| 2025-11-14 | 337.17 | 332.18 | ↓$4.99 (-1.48%) | 331.53 | 337.92 | 1.64M |
| 2025-11-13 | 342.02 | 338.84 | ↓$3.18 (-0.93%) | 338.51 | 345.95 | 2.32M |
| 2025-11-12 | 345.58 | 344.72 | ↓$0.86 (-0.25%) | 344.29 | 348.38 | 1.52M |
| 2025-11-11 | 343.48 | 345.08 | ↑$1.60 (0.47%) | 341.76 | 346.53 | 2.22M |
Create an account or log in to view more rows.
$SHW HOLDING LONG AND STRONG!!!
$SHW come to papa
$SHW super bullish
$SHW HOLDING LONG AND STRONG!!!
$SHW more shorts the better idc
$SHW out of the way
$SHW Starting a small position
$SHW power hour will be fucking crazy
$SHW take us to the moon
lets goooooo
$SHW choo choo