SHW - SHERWIN WILLIAMS CO
348.83
-7.270 -2.084%
Share volume: 1,710,798
Last Updated: 03-03-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$356.10
-7.27
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $343.96 | $343.96 | $350.89 | $350.89 | $337.89 | $337.89 | $348.83 | $348.83 | 1,710,798 | $1,710,798.00 |
| 03-02-2026 | $355.51 | $355.51 | $357.47 | $357.47 | $345.66 | $345.66 | $356.10 | $356.10 | 1,690,864 | $1,690,864.00 |
| 02-27-2026 | $356.50 | $355.71 | $363.06 | $362.26 | $353.55 | $352.77 | $362.59 | $361.79 | 1,936,007 | $1,936,007.00 |
| 02-26-2026 | $359.74 | $359.74 | $361.78 | $361.78 | $354.59 | $354.59 | $360.50 | $360.50 | 1,222,796 | $1,222,796.00 |
| 02-25-2026 | $368.52 | $368.52 | $368.53 | $368.53 | $354.44 | $354.44 | $357.25 | $357.25 | 1,532,306 | $1,532,306.00 |
| 02-24-2026 | $367.21 | $367.21 | $368.82 | $368.82 | $363.22 | $363.22 | $364.73 | $364.73 | 1,759,891 | $1,759,891.00 |
| 02-23-2026 | $358.94 | $358.94 | $365.83 | $365.83 | $357.73 | $357.73 | $364.27 | $364.27 | 1,664,471 | $1,664,471.00 |
| 02-20-2026 | $358.26 | $358.26 | $364.44 | $364.44 | $357.13 | $357.13 | $360.63 | $360.63 | 1,652,893 | $1,652,893.00 |
| 02-19-2026 | $363.68 | $363.68 | $365.58 | $365.58 | $356.81 | $356.81 | $357.61 | $357.61 | 1,627,845 | $1,627,845.00 |
| 02-18-2026 | $368.00 | $368.00 | $368.90 | $368.90 | $364.75 | $364.75 | $365.76 | $365.76 | 1,188,706 | $1,188,706.00 |