Sherwin-Williams Co (SHW) Historical Stock Data
335.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHW is down -0.07% a day on average. There have been 16 days where Sherwin-Williams Co closed green and 14 days where SHW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 338.86 | 342.55 | ↑$3.69 (1.09%) | 335.99 | 343.50 | 1.62M |
| 2025-11-07 | 334.23 | 340.16 | ↑$5.93 (1.77%) | 332.50 | 341.34 | 1.63M |
| 2025-11-06 | 335.40 | 333.66 | ↓$1.74 (-0.52%) | 332.83 | 336.98 | 1.99M |
| 2025-11-05 | 342.20 | 335.77 | ↓$6.43 (-1.88%) | 334.25 | 344.10 | 2.54M |
| 2025-11-04 | 342.09 | 342.98 | ↑$0.89 (0.26%) | 336.79 | 346.50 | 2.22M |
| 2025-11-03 | 340.97 | 345.64 | ↑$4.67 (1.37%) | 339.19 | 346.11 | 2.39M |
| 2025-10-31 | 345.18 | 344.94 | ↓$0.24 (-0.07%) | 343.43 | 347.20 | 1.56M |
| 2025-10-30 | 347.09 | 347.90 | ↑$0.81 (0.23%) | 345.11 | 353.92 | 1.61M |
| 2025-10-29 | 351.89 | 345.73 | ↓$6.16 (-1.75%) | 344.99 | 353.45 | 2.04M |
| 2025-10-28 | 356.43 | 354.45 | ↓$1.98 (-0.55%) | 345.97 | 368.62 | 5.42M |
| 2025-10-27 | 335.70 | 336.08 | ↑$0.38 (0.11%) | 333.17 | 337.33 | 3.09M |
| 2025-10-24 | 334.50 | 334.00 | ↓$0.50 (-0.15%) | 332.30 | 337.68 | 2.38M |
| 2025-10-23 | 333.70 | 331.75 | ↓$1.95 (-0.58%) | 329.95 | 335.32 | 2.35M |
Create an account or log in to view more rows.
$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
$SHW what happen