Sherwin-Williams Co (SHW) Historical Stock Data
345.47 ↑3.09 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SHW is down -0.40% a day on average. There have been 9 days where Sherwin-Williams Co closed green and 21 days where SHW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 339.74 | 345.47 | ↑$5.73 (1.69%) | 339.30 | 349.35 | 3.29M |
| 2024-12-19 | 348.99 | 342.38 | ↓$6.61 (-1.89%) | 342.18 | 349.91 | 2.06M |
| 2024-12-18 | 361.58 | 348.66 | ↓$12.92 (-3.57%) | 348.35 | 364.56 | 2.31M |
| 2024-12-17 | 363.47 | 362.79 | ↓$0.68 (-0.19%) | 362.54 | 368.58 | 1.29M |
| 2024-12-16 | 366.20 | 365.03 | ↓$1.17 (-0.32%) | 363.96 | 368.27 | 1.49M |
| 2024-12-13 | 367.18 | 364.50 | ↓$2.68 (-0.73%) | 362.45 | 367.23 | 1.12M |
| 2024-12-12 | 370.71 | 366.85 | ↓$3.86 (-1.04%) | 366.33 | 370.96 | 1.22M |
| 2024-12-11 | 373.94 | 371.94 | ↓$2.00 (-0.53%) | 370.51 | 374.63 | 1.30M |
| 2024-12-10 | 375.36 | 371.60 | ↓$3.76 (-1.00%) | 370.61 | 375.83 | 1.81M |
| 2024-12-09 | 385.40 | 376.45 | ↓$8.95 (-2.32%) | 375.47 | 385.90 | 2.34M |
| 2024-12-06 | 387.76 | 384.96 | ↓$2.80 (-0.72%) | 384.46 | 389.68 | 1.91M |
| 2024-12-05 | 390.42 | 385.24 | ↓$5.18 (-1.33%) | 384.48 | 391.53 | 1.39M |
| 2024-12-04 | 394.81 | 392.07 | ↓$2.74 (-0.69%) | 390.77 | 394.89 | 1.21M |
| 2024-12-03 | 395.74 | 395.32 | ↓$0.42 (-0.11%) | 390.37 | 398.00 | 1.02M |
| 2024-12-02 | 396.05 | 395.58 | ↓$0.47 (-0.12%) | 392.66 | 398.50 | 1.54M |
| 2024-11-29 | 397.52 | 397.40 | ↓$0.12 (-0.03%) | 393.64 | 398.77 | 1.37M |
| 2024-11-27 | 397.73 | 393.96 | ↓$3.77 (-0.95%) | 393.90 | 400.42 | 2.25M |
| 2024-11-26 | 399.76 | 396.14 | ↓$3.62 (-0.91%) | 395.15 | 400.03 | 1.89M |
| 2024-11-25 | 392.00 | 399.71 | ↑$7.71 (1.97%) | 389.71 | 400.31 | 3.29M |
| 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 |
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!