Sherwin-Williams Co (SHW) Historical Stock Data
303.73 ↑1.37 (0.45%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHW is down -0.33% a day on average. There have been 13 days where Sherwin-Williams Co closed green and 17 days where SHW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 301.81 | 303.73 | ↑$1.92 (0.64%) | 300.36 | 304.19 | 2.29M |
| 2024-04-23 | 297.83 | 302.36 | ↑$4.53 (1.52%) | 294.55 | 304.67 | 4.43M |
| 2024-04-22 | 306.13 | 309.26 | ↑$3.13 (1.02%) | 304.92 | 311.99 | 1.64M |
| 2024-04-19 | 310.84 | 305.96 | ↓$4.88 (-1.57%) | 305.37 | 311.15 | 1.56M |
| 2024-04-18 | 311.48 | 309.38 | ↓$2.10 (-0.67%) | 307.66 | 313.24 | 1.13M |
| 2024-04-17 | 310.79 | 310.16 | ↓$0.63 (-0.20%) | 307.84 | 311.40 | 1.52M |
| 2024-04-16 | 310.58 | 308.38 | ↓$2.20 (-0.71%) | 306.93 | 311.91 | 1.44M |
| 2024-04-15 | 322.05 | 313.97 | ↓$8.08 (-2.51%) | 313.42 | 322.05 | 1.75M |
| 2024-04-12 | 317.60 | 318.25 | ↑$0.65 (0.20%) | 315.05 | 319.25 | 1.28M |
| 2024-04-11 | 322.49 | 319.92 | ↓$2.57 (-0.80%) | 319.29 | 322.49 | 1.32M |
| 2024-04-10 | 327.40 | 321.16 | ↓$6.24 (-1.91%) | 321.01 | 329.03 | 1.56M |
| 2024-04-09 | 336.65 | 334.55 | ↓$2.10 (-0.62%) | 327.32 | 336.88 | 789.94K |
| 2024-04-08 | 332.48 | 332.30 | ↓$0.18 (-0.05%) | 330.94 | 333.54 | 1.10M |
| 2024-04-05 | 331.07 | 331.85 | ↑$0.78 (0.24%) | 329.37 | 332.52 | 870.26K |
| 2024-04-04 | 337.64 | 329.86 | ↓$7.78 (-2.30%) | 328.66 | 340.00 | 1.32M |
| 2024-04-03 | 333.50 | 334.29 | ↑$0.79 (0.24%) | 332.17 | 335.50 | 1.10M |
| 2024-04-02 | 334.83 | 333.96 | ↓$0.87 (-0.26%) | 331.60 | 335.00 | 1.61M |
| 2024-04-01 | 346.44 | 338.16 | ↓$8.28 (-2.39%) | 337.81 | 346.47 | 0.99M |
| 2024-03-28 | 346.58 | 347.33 | ↑$0.75 (0.22%) | 344.63 | 348.37 | 1M |
| 2024-03-27 | 345.00 | 346.89 | ↑$1.89 (0.55%) | 344.07 | 347.04 | 0.96M |
| 2024-03-26 | 342.23 | 342.00 | ↓$0.23 (-0.07%) | 341.79 | 344.47 | 1.13M |
| 2024-03-25 | 341.28 | 342.00 | ↑$0.72 (0.21%) | 340.13 | 342.52 | 1.17M |
| 2024-03-22 | 347.00 | 342.87 | ↓$4.13 (-1.19%) | 342.66 | 347.00 | 889.29K |
| 2024-03-21 | 343.02 | 347.23 | ↑$4.21 (1.23%) | 340.01 | 347.62 | 1.33M |
| 2024-03-20 | 337.78 | 341.05 | ↑$3.27 (0.97%) | 336.13 | 342.85 | 1.22M |
| 2024-03-19 | 336.35 | 336.58 | ↑$0.23 (0.07%) | 334.83 | 337.37 | 855.82K |
| 2024-03-18 | 337.80 | 335.27 | ↓$2.53 (-0.75%) | 334.70 | 338.34 | 1.08M |
| 2024-03-15 | 331.43 | 334.66 | ↑$3.23 (0.97%) | 330.82 | 337.95 | 1.62M |
| 2024-03-14 | 336.53 | 334.92 | ↓$1.61 (-0.48%) | 332.39 | 338.73 | 1.42M |
| 2024-03-13 | 341.71 | 336.81 | ↓$4.90 (-1.43%) | 333.59 | 342.00 | 1.84M |
Create an account or log in to view more rows.
$SHW push baby push!
$SHW Just buy and hold
$SHW nice gap
$SHW buy the dip…smfh
$SHW Good night bears!
$SHW headed back to all time highs shortly
$SHW I’m expecting a breakout here in the next week
$SHW ugh oh
we heatin back up
$SHW Monday I'm out Apes
going to enjoy these gains
$SHW choo choo