Sherwin-Williams Co (SHW) Historical Stock Data
388.30 ↑4.98 (1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHW is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 385.00 | 388.30 | ↑$3.30 (0.86%) | 382.96 | 388.45 | 1.62M |
| 2024-11-21 | 373.09 | 383.32 | ↑$10.23 (2.74%) | 369.49 | 383.42 | 2.59M |
| 2024-11-20 | 374.00 | 371.66 | ↓$2.34 (-0.63%) | 367.35 | 374.00 | 1.44M |
| 2024-11-19 | 372.40 | 373.50 | ↑$1.10 (0.30%) | 367.37 | 375.13 | 1.67M |
| 2024-11-18 | 379.01 | 375.35 | ↓$3.66 (-0.97%) | 373.05 | 382.87 | 1.51M |
| 2024-11-15 | 385.70 | 378.99 | ↓$6.71 (-1.74%) | 378.78 | 388.65 | 1.72M |
| 2024-11-14 | 386.31 | 388.46 | ↑$2.15 (0.56%) | 385.34 | 388.79 | 1.28M |
| 2024-11-13 | 385.05 | 387.29 | ↑$2.24 (0.58%) | 383.52 | 389.61 | 1.17M |
| 2024-11-12 | 391.99 | 383.67 | ↓$8.32 (-2.12%) | 383.33 | 391.99 | 1.15M |
| 2024-11-11 | 386.76 | 389.25 | ↑$2.49 (0.64%) | 386.76 | 391.51 | 1.17M |
| 2024-11-08 | 384.98 | 386.67 | ↑$1.69 (0.44%) | 381.32 | 389.74 | 2.21M |
| 2024-11-07 | 384.50 | 384.00 | ↓$0.50 (-0.13%) | 382.17 | 389.19 | 16.52M |
| 2024-11-06 | 379.87 | 380.73 | ↑$0.86 (0.23%) | 375.28 | 383.43 | 4.69M |
| 2024-11-05 | 373.83 | 378.21 | ↑$4.38 (1.17%) | 373.76 | 379.73 | 2.58M |
| 2024-11-04 | 382.20 | 374.40 | ↓$7.80 (-2.04%) | 369.17 | 383.70 | 5.57M |
| 2024-11-01 | 361.34 | 357.97 | ↓$3.37 (-0.93%) | 357.59 | 363.99 | 1.09M |
| 2024-10-31 | 359.76 | 358.77 | ↓$0.99 (-0.28%) | 358.62 | 362.16 | 0.95M |
| 2024-10-30 | 362.32 | 361.89 | ↓$0.43 (-0.12%) | 361.63 | 365.76 | 1.33M |
| 2024-10-29 | 358.87 | 361.62 | ↑$2.75 (0.77%) | 358.87 | 363.75 | 1.04M |
| 2024-10-28 | 363.19 | 363.27 | ↑$0.08 (0.02%) | 360.57 | 366.10 | 1M |
| 2024-10-25 | 361.62 | 359.04 | ↓$2.58 (-0.71%) | 358.63 | 365.04 | 1.12M |
| 2024-10-24 | 360.14 | 361.59 | ↑$1.45 (0.40%) | 359.96 | 363.15 | 1.39M |
| 2024-10-23 | 358.12 | 362.72 | ↑$4.60 (1.28%) | 357.77 | 366.08 | 1.85M |
| 2024-10-22 | 378.89 | 361.38 | ↓$17.51 (-4.62%) | 361.00 | 389.00 | 4.72M |
| 2024-10-21 | 386.45 | 381.75 | ↓$4.70 (-1.22%) | 380.93 | 388.02 | 1.35M |
| 2024-10-18 | 391.00 | 388.36 | ↓$2.64 (-0.68%) | 387.26 | 391.00 | 1.28M |
| 2024-10-17 | 390.38 | 389.08 | ↓$1.30 (-0.33%) | 387.51 | 392.30 | 1.08M |
| 2024-10-16 | 388.23 | 389.39 | ↑$1.16 (0.30%) | 388.23 | 391.20 | 777.19K |
| 2024-10-15 | 386.65 | 388.55 | ↑$1.90 (0.49%) | 384.56 | 392.57 | 1.04M |
| 2024-10-14 | 378.90 | 384.16 | ↑$5.26 (1.39%) | 377.35 | 385.01 | 849.50K |
Create an account or log in to view more rows.
$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
$SHW push baby push!
$SHW Just buy and hold
$SHW nice gap
$SHW buy the dip…smfh
$SHW Good night bears!