Sherwin-Williams Co (SHW) Historical Stock Data
351.86 ↓1.71 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHW is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 352.48 | 351.86 | ↓$0.62 (-0.18%) | 350.22 | 353.78 | 1.47M |
| 2025-05-08 | 353.21 | 353.57 | ↑$0.36 (0.10%) | 350.81 | 357.10 | 1.26M |
| 2025-05-07 | 352.52 | 351.58 | ↓$0.94 (-0.27%) | 349.96 | 353.99 | 1.03M |
| 2025-05-06 | 356.38 | 352.52 | ↓$3.86 (-1.08%) | 352.29 | 358.62 | 1.16M |
| 2025-05-05 | 358.74 | 359.82 | ↑$1.08 (0.30%) | 358.18 | 365.57 | 1.58M |
| 2025-05-02 | 357.15 | 359.64 | ↑$2.49 (0.70%) | 357.15 | 361.45 | 1.40M |
| 2025-05-01 | 353.39 | 353.64 | ↑$0.25 (0.07%) | 351.71 | 357.00 | 1.45M |
| 2025-04-30 | 346.49 | 352.92 | ↑$6.43 (1.86%) | 346.01 | 354.76 | 2.31M |
| 2025-04-29 | 345.30 | 348.13 | ↑$2.83 (0.82%) | 339.42 | 352.50 | 2.46M |
| 2025-04-28 | 332.61 | 332.20 | ↓$0.41 (-0.12%) | 328.88 | 335.62 | 1.80M |
| 2025-04-25 | 334.16 | 331.62 | ↓$2.54 (-0.76%) | 328.69 | 334.49 | 1.55M |
| 2025-04-24 | 332.30 | 334.44 | ↑$2.14 (0.64%) | 328.80 | 335.34 | 1.08M |
| 2025-04-23 | 337.44 | 331.25 | ↓$6.19 (-1.83%) | 330.19 | 340.34 | 1.34M |
| 2025-04-22 | 326.19 | 331.96 | ↑$5.77 (1.77%) | 325.17 | 332.65 | 1.33M |
| 2025-04-21 | 331.87 | 322.30 | ↓$9.57 (-2.88%) | 319.41 | 331.87 | 1.51M |
| 2025-04-17 | 338.14 | 333.38 | ↓$4.76 (-1.41%) | 330.61 | 338.14 | 2.24M |
| 2025-04-16 | 334.56 | 331.28 | ↓$3.28 (-0.98%) | 329.29 | 337.69 | 1.39M |
| 2025-04-15 | 339.30 | 336.88 | ↓$2.42 (-0.71%) | 336.32 | 341.92 | 1.25M |
| 2025-04-14 | 339.02 | 341.02 | ↑$2.00 (0.59%) | 336.00 | 342.73 | 1.63M |
| 2025-04-11 | 320.42 | 336.77 | ↑$16.35 (5.10%) | 320.42 | 337.76 | 2.03M |
| 2025-04-10 | 332.95 | 329.91 | ↓$3.04 (-0.91%) | 318.33 | 334.40 | 2.47M |
| 2025-04-09 | 312.23 | 336.25 | ↑$24.02 (7.69%) | 309.72 | 339.11 | 3.25M |
| 2025-04-08 | 327.46 | 313.51 | ↓$13.95 (-4.26%) | 308.84 | 331.99 | 3.12M |
| 2025-04-07 | 324.84 | 322.81 | ↓$2.03 (-0.62%) | 316.76 | 336.69 | 3.24M |
| 2025-04-04 | 339.62 | 332.06 | ↓$7.56 (-2.23%) | 330.98 | 348.75 | 4.34M |
| 2025-04-03 | 345.12 | 340.65 | ↓$4.47 (-1.30%) | 339.19 | 347.22 | 2.14M |
| 2025-04-02 | 347.82 | 353.66 | ↑$5.84 (1.68%) | 346.06 | 353.94 | 1.58M |
| 2025-04-01 | 349.23 | 350.57 | ↑$1.34 (0.38%) | 345.56 | 351.84 | 1.26M |
| 2025-03-31 | 339.10 | 349.19 | ↑$10.09 (2.98%) | 338.57 | 351.15 | 1.96M |
| 2025-03-28 | 347.23 | 339.75 | ↓$7.48 (-2.15%) | 339.11 | 348.11 | 1.30M |
Create an account or log in to view more rows.
$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
$SHW push baby push!
$SHW Just buy and hold
$SHW nice gap
$SHW buy the dip…smfh