SHW - SHERWIN WILLIAMS CO
329.88
-5.570 -1.688%
Share volume: 1,826,718
Last Updated: 03-06-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$335.45
-5.57
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $330.87 | $330.87 | $331.68 | $331.68 | $325.09 | $325.09 | $329.88 | $329.88 | 1,826,718 | $1,826,718.00 |
| 03-05-2026 | $342.80 | $342.80 | $343.43 | $343.43 | $332.66 | $332.66 | $335.45 | $335.45 | 1,803,237 | $1,803,237.00 |
| 03-04-2026 | $349.20 | $349.20 | $349.25 | $349.25 | $343.89 | $343.89 | $347.67 | $347.67 | 1,277,657 | $1,277,657.00 |
| 03-03-2026 | $343.96 | $343.96 | $350.89 | $350.89 | $337.89 | $337.89 | $348.83 | $348.83 | 1,711,118 | $1,711,118.00 |
| 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 |