Sherwin-Williams (SHW)
NYSE: SHW
· Real-Time Price · USD
365.43
-3.40 (-0.92%)
At close: Aug 14, 2025, 3:59 PM
364.22
-0.33%
After-hours: Aug 14, 2025, 07:07 PM EDT
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 360.06 | 370.06 | 359.77 | 368.83 | 368.83 | 3.00% | 2,846,963 |
| Aug 12, 2025 | 355.53 | 361.18 | 354.05 | 358.09 | 358.09 | 0.99% | 2,567,548 |
| Aug 11, 2025 | 353.16 | 356.98 | 350.50 | 354.58 | 354.58 | 0.69% | 2,626,035 |
| Aug 8, 2025 | 349.94 | 352.84 | 348.83 | 352.16 | 352.16 | 0.64% | 1,628,321 |
| Aug 7, 2025 | 354.97 | 354.97 | 347.93 | 349.93 | 349.93 | -0.23% | 1,410,300 |
| Aug 6, 2025 | 351.96 | 353.14 | 347.47 | 350.73 | 350.73 | -0.39% | 2,134,200 |
| Aug 5, 2025 | 348.45 | 352.12 | 347.60 | 352.09 | 352.09 | 1.22% | 1,565,444 |
| Aug 4, 2025 | 343.48 | 348.04 | 342.56 | 347.85 | 347.85 | 1.29% | 2,145,735 |
| Aug 1, 2025 | 329.77 | 345.00 | 327.54 | 343.41 | 343.41 | 3.79% | 4,073,921 |
| Jul 31, 2025 | 329.48 | 334.04 | 329.48 | 330.88 | 330.88 | -0.33% | 1,752,600 |
| Jul 30, 2025 | 335.19 | 336.97 | 330.83 | 331.98 | 331.98 | -1.48% | 1,539,721 |
| Jul 29, 2025 | 336.32 | 337.75 | 333.72 | 336.97 | 336.97 | 0.24% | 1,518,204 |
| Jul 28, 2025 | 338.03 | 340.60 | 334.32 | 336.16 | 336.16 | -1.16% | 1,919,641 |
| Jul 25, 2025 | 341.88 | 341.88 | 338.17 | 340.10 | 340.10 | -0.03% | 1,868,405 |
| Jul 24, 2025 | 340.08 | 347.10 | 338.80 | 340.21 | 340.21 | -0.80% | 2,132,400 |
| Jul 23, 2025 | 343.53 | 345.57 | 341.12 | 342.94 | 342.94 | 0.84% | 2,234,121 |
| Jul 22, 2025 | 331.43 | 341.18 | 328.10 | 340.07 | 340.07 | -0.36% | 3,896,953 |
| Jul 21, 2025 | 343.43 | 346.14 | 340.10 | 341.30 | 341.30 | 0.36% | 2,350,922 |
| Jul 18, 2025 | 339.89 | 340.35 | 335.97 | 340.07 | 340.07 | 0.05% | 2,202,500 |
| Jul 17, 2025 | 339.60 | 341.26 | 337.48 | 339.90 | 339.90 | 0.01% | 1,331,617 |