SHW
The Sherwin-Williams Company
NYQ
$298.07
+5.07
(+1.73%)
Pullback · -1.13σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $300.51 | $301.96 | $295.66 | $298.07 | 0.4M |
| 2026-06-02 | $291.99 | $295.57 | $289.86 | $293.00 | 2.0M |
| 2026-06-01 | $299.95 | $303.69 | $292.39 | $294.86 | 2.4M |
| 2026-05-29 | $305.42 | $309.15 | $303.53 | $303.84 | 2.6M |
| 2026-05-28 | $308.00 | $308.75 | $303.20 | $305.14 | 2.0M |
| 2026-05-27 | $312.00 | $315.56 | $309.09 | $309.97 | 2.7M |
| 2026-05-26 | $312.00 | $314.45 | $308.83 | $311.25 | 2.1M |
| 2026-05-22 | $310.56 | $312.59 | $307.50 | $309.08 | 1.3M |
| 2026-05-21 | $303.47 | $311.99 | $298.93 | $309.34 | 2.1M |
| 2026-05-20 | $299.02 | $308.08 | $295.00 | $307.70 | 2.7M |
| 2026-05-19 | $298.90 | $301.23 | $294.32 | $299.05 | 2.1M |
| 2026-05-18 | $301.50 | $308.16 | $300.92 | $302.78 | 1.9M |
| 2026-05-15 | $308.25 | $308.25 | $300.05 | $300.10 | 3.8M |
| 2026-05-14 | $309.34 | $310.97 | $306.93 | $309.18 | 2.6M |
| 2026-05-13 | $309.87 | $310.57 | $302.87 | $306.34 | 3.8M |
| 2026-05-12 | $312.52 | $313.56 | $309.71 | $311.58 | 1.7M |
| 2026-05-11 | $317.02 | $317.65 | $311.72 | $312.70 | 1.8M |
| 2026-05-08 | $323.19 | $323.98 | $315.83 | $316.82 | 1.2M |
| 2026-05-07 | $326.76 | $328.99 | $318.27 | $320.21 | 1.8M |
| 2026-05-06 | $323.00 | $327.06 | $321.05 | $323.63 | 2.6M |
| 2026-05-05 | $312.30 | $313.33 | $307.05 | $312.46 | 1.5M |
| 2026-05-04 | $315.05 | $318.92 | $310.27 | $310.49 | 1.9M |
| 2026-05-01 | $323.18 | $324.91 | $317.41 | $318.00 | 1.4M |
| 2026-04-30 | $320.68 | $323.73 | $319.22 | $321.61 | 2.2M |
| 2026-04-29 | $320.00 | $321.45 | $313.40 | $317.85 | 2.1M |
| 2026-04-28 | $342.03 | $344.05 | $321.08 | $324.27 | 2.4M |
| 2026-04-27 | $340.71 | $343.43 | $335.65 | $336.10 | 1.8M |
| 2026-04-24 | $336.74 | $338.58 | $333.78 | $337.70 | 1.7M |
| 2026-04-23 | $336.02 | $338.05 | $331.51 | $337.66 | 1.2M |
| 2026-04-22 | $339.66 | $342.48 | $333.29 | $335.15 | 1.3M |
| 2026-04-21 | $343.94 | $345.41 | $332.11 | $334.61 | 1.5M |
| 2026-04-20 | $343.76 | $344.98 | $340.06 | $343.93 | 1.3M |
| 2026-04-17 | $338.64 | $350.59 | $337.07 | $345.55 | 2.7M |
| 2026-04-16 | $334.61 | $338.90 | $331.10 | $333.34 | 1.4M |
| 2026-04-15 | $333.80 | $334.55 | $326.26 | $328.84 | 1.6M |
| 2026-04-14 | $334.98 | $336.28 | $333.28 | $333.60 | 1.2M |
| 2026-04-13 | $334.18 | $336.49 | $327.11 | $334.38 | 1.5M |
| 2026-04-10 | $335.72 | $337.25 | $331.80 | $336.11 | 1.4M |
| 2026-04-09 | $332.05 | $339.32 | $330.00 | $335.73 | 1.5M |
| 2026-04-08 | $331.79 | $338.12 | $329.51 | $335.67 | 1.9M |
| 2026-04-07 | $315.19 | $316.00 | $310.61 | $313.96 | 1.3M |
| 2026-04-06 | $316.53 | $318.14 | $313.72 | $316.39 | 1.2M |
| 2026-04-02 | $319.01 | $324.16 | $312.46 | $318.00 | 1.8M |
| 2026-04-01 | $323.43 | $331.10 | $322.96 | $325.70 | 1.8M |
| 2026-03-31 | $319.69 | $323.29 | $313.68 | $320.55 | 1.8M |
| 2026-03-30 | $318.50 | $322.16 | $315.00 | $315.90 | 1.9M |
| 2026-03-27 | $318.42 | $320.95 | $314.84 | $315.37 | 1.3M |
| 2026-03-26 | $317.52 | $326.62 | $317.32 | $319.55 | 2.1M |
| 2026-03-25 | $318.13 | $322.07 | $313.33 | $321.95 | 1.9M |
| 2026-03-24 | $311.09 | $316.71 | $308.94 | $313.70 | 1.9M |
| 2026-03-23 | $306.49 | $318.54 | $306.27 | $313.95 | 2.0M |
| 2026-03-20 | $308.79 | $312.04 | $301.58 | $303.53 | 2.7M |
| 2026-03-19 | $306.97 | $310.47 | $303.42 | $310.38 | 2.4M |
| 2026-03-18 | $316.35 | $318.32 | $310.26 | $312.12 | 2.1M |
| 2026-03-17 | $325.00 | $325.00 | $320.14 | $320.70 | 1.5M |
| 2026-03-16 | $324.70 | $327.53 | $321.55 | $322.71 | 1.2M |
| 2026-03-13 | $321.50 | $329.37 | $318.92 | $319.78 | 1.5M |
| 2026-03-12 | $321.86 | $324.89 | $317.44 | $317.70 | 1.5M |
| 2026-03-11 | $329.30 | $330.16 | $321.74 | $322.74 | 1.5M |
| 2026-03-10 | $332.45 | $337.23 | $329.26 | $330.33 | 1.4M |
| 2026-03-09 | $324.52 | $333.48 | $321.37 | $333.40 | 2.2M |
| 2026-03-06 | $330.87 | $331.68 | $325.09 | $329.88 | 1.8M |
| 2026-03-05 | $342.80 | $343.43 | $332.66 | $335.45 | 1.8M |
| 2026-03-04 | $349.20 | $349.25 | $343.89 | $347.67 | 1.3M |
| 2026-03-03 | $343.96 | $350.89 | $337.89 | $348.83 | 1.7M |
| 2026-03-02 | $355.51 | $357.47 | $345.66 | $356.10 | 1.7M |
| 2026-02-27 | $356.50 | $363.06 | $353.55 | $362.59 | 1.9M |
| 2026-02-26 | $359.74 | $361.78 | $354.59 | $360.50 | 1.2M |
| 2026-02-25 | $368.52 | $368.53 | $354.44 | $357.25 | 1.5M |
| 2026-02-24 | $367.21 | $368.82 | $363.22 | $364.73 | 1.8M |
| 2026-02-23 | $358.94 | $365.83 | $357.73 | $364.27 | 1.7M |
| 2026-02-20 | $358.26 | $364.44 | $357.13 | $360.63 | 1.7M |
| 2026-02-19 | $363.68 | $365.58 | $356.81 | $357.61 | 1.6M |
| 2026-02-18 | $368.00 | $368.90 | $364.75 | $365.76 | 1.2M |
| 2026-02-17 | $370.20 | $372.45 | $364.72 | $367.94 | 1.3M |
| 2026-02-13 | $374.45 | $377.77 | $367.22 | $368.89 | 2.2M |
| 2026-02-12 | $370.00 | $374.87 | $367.37 | $372.60 | 2.3M |
| 2026-02-11 | $363.90 | $367.24 | $362.83 | $366.97 | 1.5M |
| 2026-02-10 | $363.61 | $365.96 | $359.82 | $364.65 | 1.7M |
| 2026-02-09 | $362.22 | $362.74 | $357.67 | $360.60 | 1.8M |
| 2026-02-06 | $363.23 | $367.46 | $361.10 | $361.98 | 2.4M |
| 2026-02-05 | $369.21 | $369.22 | $360.29 | $361.04 | 2.1M |
| 2026-02-04 | $365.01 | $370.00 | $362.14 | $368.91 | 2.5M |
| 2026-02-03 | $355.15 | $369.44 | $354.68 | $359.64 | 2.6M |
| 2026-02-02 | $358.39 | $362.42 | $356.04 | $356.36 | 1.9M |
| 2026-01-30 | $352.06 | $358.00 | $351.05 | $354.64 | 2.2M |
| 2026-01-29 | $349.50 | $355.67 | $342.00 | $354.58 | 2.6M |
| 2026-01-28 | $346.19 | $350.57 | $345.43 | $349.60 | 2.5M |
| 2026-01-27 | $347.98 | $348.95 | $345.33 | $346.08 | 1.5M |
| 2026-01-26 | $348.63 | $349.58 | $345.99 | $348.33 | 1.5M |
| 2026-01-23 | $346.74 | $348.57 | $343.59 | $348.52 | 2.1M |
| 2026-01-22 | $358.42 | $362.32 | $350.14 | $350.63 | 1.8M |
| 2026-01-21 | $350.68 | $357.72 | $348.14 | $356.31 | 1.9M |
| 2026-01-20 | $353.33 | $355.96 | $346.86 | $346.96 | 2.1M |
| 2026-01-16 | $355.90 | $358.10 | $354.01 | $357.83 | 1.4M |
| 2026-01-15 | $355.78 | $358.41 | $353.90 | $356.13 | 1.7M |
| 2026-01-14 | $356.03 | $358.82 | $352.94 | $354.35 | 1.9M |
| 2026-01-13 | $357.00 | $359.00 | $353.71 | $355.99 | 1.9M |
| 2026-01-12 | $352.59 | $358.51 | $349.24 | $357.63 | 1.7M |
| 2026-01-09 | $343.50 | $354.00 | $342.74 | $353.28 | 2.4M |
| 2026-01-08 | $327.75 | $342.68 | $325.48 | $341.03 | 1.9M |
| 2026-01-07 | $342.01 | $343.90 | $331.33 | $331.41 | 1.5M |
| 2026-01-06 | $331.29 | $341.74 | $329.00 | $340.09 | 1.8M |
| 2026-01-05 | $326.08 | $333.19 | $322.88 | $332.20 | 1.7M |
| 2026-01-02 | $323.25 | $329.97 | $322.62 | $327.84 | 1.6M |
| 2025-12-31 | $326.27 | $326.97 | $323.93 | $324.03 | 0.8M |
| 2025-12-30 | $323.23 | $327.07 | $321.02 | $326.16 | 0.9M |
| 2025-12-29 | $325.31 | $326.80 | $323.91 | $325.23 | 1.2M |
| 2025-12-26 | $325.38 | $326.42 | $323.27 | $325.44 | 0.9M |
| 2025-12-24 | $322.50 | $325.50 | $322.46 | $325.35 | 0.7M |
| 2025-12-23 | $325.00 | $325.00 | $321.27 | $324.05 | 1.5M |
| 2025-12-22 | $321.43 | $326.13 | $320.69 | $323.84 | 1.3M |
| 2025-12-19 | $325.14 | $327.45 | $319.49 | $320.86 | 4.4M |
| 2025-12-18 | $331.51 | $335.30 | $325.18 | $325.36 | 2.3M |
| 2025-12-17 | $325.32 | $329.48 | $323.88 | $327.95 | 1.6M |
| 2025-12-16 | $328.00 | $330.40 | $325.11 | $327.87 | 1.5M |
| 2025-12-15 | $331.22 | $331.34 | $326.78 | $328.45 | 1.6M |
| 2025-12-12 | $330.05 | $331.42 | $326.83 | $328.69 | 1.6M |
| 2025-12-11 | $328.66 | $332.28 | $326.96 | $329.30 | 1.9M |
| 2025-12-10 | $322.19 | $327.06 | $320.11 | $326.27 | 2.2M |
| 2025-12-09 | $326.53 | $327.55 | $320.95 | $321.14 | 1.7M |
| 2025-12-08 | $331.47 | $333.09 | $326.64 | $327.13 | 1.4M |
| 2025-12-05 | $335.37 | $336.01 | $332.44 | $333.11 | 2.0M |
| 2025-12-04 | $339.25 | $340.66 | $334.84 | $335.37 | 1.4M |
| 2025-12-03 | $339.06 | $342.08 | $337.31 | $339.24 | 1.3M |