Sherwin-Williams (SHW)
NYSE: SHW
· Real-Time Price · USD
374.06
8.28 (2.26%)
At close: Sep 05, 2025, 3:40 PM
SHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 365.50 | 366.96 | 361.75 | 365.78 | 365.78 | 0.76% | 1,922,889 |
| Sep 3, 2025 | 360.30 | 364.17 | 359.66 | 363.03 | 363.03 | 0.58% | 2,528,637 |
| Sep 2, 2025 | 361.47 | 363.16 | 359.24 | 360.92 | 360.92 | -1.34% | 1,472,540 |
| Aug 29, 2025 | 365.80 | 367.43 | 364.62 | 365.83 | 365.83 | -0.10% | 1,328,500 |
| Aug 28, 2025 | 368.15 | 368.33 | 364.08 | 366.18 | 366.18 | -0.33% | 1,137,046 |
| Aug 27, 2025 | 367.05 | 368.35 | 365.58 | 367.40 | 367.40 | 0.26% | 812,400 |
| Aug 26, 2025 | 367.40 | 367.98 | 364.97 | 366.46 | 366.46 | -0.15% | 1,828,400 |
| Aug 25, 2025 | 370.23 | 371.87 | 365.07 | 367.00 | 367.00 | -1.59% | 1,411,034 |
| Aug 22, 2025 | 365.93 | 379.65 | 363.34 | 372.93 | 372.93 | 2.49% | 2,298,600 |
| Aug 21, 2025 | 364.14 | 366.31 | 360.88 | 363.86 | 363.86 | -0.89% | 1,450,130 |
| Aug 20, 2025 | 367.44 | 370.00 | 365.16 | 367.13 | 367.13 | -0.22% | 1,798,300 |
| Aug 19, 2025 | 358.43 | 368.90 | 358.43 | 367.93 | 367.93 | 2.53% | 2,089,422 |
| Aug 18, 2025 | 364.11 | 364.73 | 358.26 | 358.85 | 358.85 | -1.52% | 2,097,300 |
| Aug 15, 2025 | 365.86 | 367.62 | 362.35 | 364.40 | 364.40 | -0.32% | 1,785,136 |
| Aug 14, 2025 | 368.06 | 371.76 | 363.78 | 365.57 | 364.78 | -0.88% | 2,615,146 |
| Aug 13, 2025 | 360.06 | 370.06 | 359.77 | 368.83 | 368.03 | 3.00% | 2,880,924 |
| Aug 12, 2025 | 355.53 | 361.18 | 354.05 | 358.09 | 357.32 | 0.99% | 2,567,548 |
| Aug 11, 2025 | 353.16 | 356.98 | 350.50 | 354.58 | 353.81 | 0.69% | 2,626,035 |
| Aug 8, 2025 | 349.94 | 352.84 | 348.83 | 352.16 | 351.40 | 0.64% | 1,628,321 |
| Aug 7, 2025 | 354.97 | 354.97 | 347.93 | 349.93 | 349.17 | -0.23% | 1,410,300 |