SHW - SHERWIN WILLIAMS CO
345.55
12.210 3.533%
Share volume: 2,683,322
Last Updated: 04-17-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$333.34
12.21
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $338.64 | $338.64 | $350.59 | $350.59 | $337.07 | $337.07 | $345.55 | $345.55 | 2,683,322 | $2,682,020.00 |
| 04-16-2026 | $334.61 | $334.61 | $338.90 | $338.90 | $331.10 | $331.10 | $333.34 | $333.34 | 1,396,331 | $1,396,331.00 |
| 04-15-2026 | $333.80 | $333.80 | $334.55 | $334.55 | $326.26 | $326.26 | $328.84 | $328.84 | 1,648,983 | $1,648,983.00 |
| 04-14-2026 | $334.98 | $334.98 | $336.28 | $336.28 | $333.28 | $333.28 | $333.60 | $333.60 | 1,176,600 | $1,176,600.00 |
| 04-13-2026 | $334.18 | $334.18 | $336.49 | $336.49 | $327.11 | $327.11 | $334.38 | $334.38 | 1,499,256 | $1,499,256.00 |
| 04-10-2026 | $335.72 | $335.72 | $337.25 | $337.25 | $331.80 | $331.80 | $336.11 | $336.11 | 1,426,981 | $1,426,981.00 |
| 04-09-2026 | $332.05 | $332.05 | $339.32 | $339.32 | $330.00 | $330.00 | $335.73 | $335.73 | 1,506,752 | $1,506,752.00 |
| 04-08-2026 | $331.79 | $331.79 | $338.12 | $338.12 | $329.51 | $329.51 | $335.67 | $335.67 | 1,949,844 | $1,949,844.00 |
| 04-07-2026 | $315.19 | $315.19 | $316.00 | $316.00 | $310.61 | $310.61 | $313.96 | $313.96 | 1,329,551 | $1,329,551.00 |
| 04-06-2026 | $316.53 | $316.53 | $318.14 | $318.14 | $313.72 | $313.72 | $316.39 | $316.39 | 1,155,246 | $1,155,246.00 |