SHW - SHERWIN WILLIAMS CO
315.37
-4.180 -1.325%
Share volume: 1,291,789
Last Updated: 03-27-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$319.55
-4.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $318.42 | $318.42 | $320.95 | $320.95 | $314.84 | $314.84 | $315.37 | $315.37 | 1,291,789 | $1,291,652.00 |
| 03-26-2026 | $317.52 | $317.52 | $326.62 | $326.62 | $317.32 | $317.32 | $319.55 | $319.55 | 2,058,007 | $2,058,007.00 |
| 03-25-2026 | $318.13 | $318.13 | $322.07 | $322.07 | $313.33 | $313.33 | $321.95 | $321.95 | 1,860,260 | $1,860,260.00 |
| 03-24-2026 | $311.09 | $311.09 | $316.71 | $316.71 | $308.94 | $308.94 | $313.70 | $313.70 | 1,914,011 | $1,914,011.00 |
| 03-23-2026 | $306.49 | $306.49 | $318.54 | $318.54 | $306.27 | $306.27 | $313.95 | $313.95 | 1,962,903 | $1,962,903.00 |
| 03-20-2026 | $308.79 | $308.79 | $312.04 | $312.04 | $301.58 | $301.58 | $303.53 | $303.53 | 2,708,641 | $2,708,641.00 |
| 03-19-2026 | $306.97 | $306.97 | $310.47 | $310.47 | $303.42 | $303.42 | $310.38 | $310.38 | 2,391,566 | $2,391,566.00 |
| 03-18-2026 | $316.35 | $316.35 | $318.32 | $318.32 | $310.26 | $310.26 | $312.12 | $312.12 | 2,092,397 | $2,092,397.00 |
| 03-17-2026 | $325.00 | $325.00 | $325.00 | $325.00 | $320.14 | $320.14 | $320.70 | $320.70 | 1,497,944 | $1,497,944.00 |
| 03-16-2026 | $324.70 | $324.70 | $327.53 | $327.53 | $321.55 | $321.55 | $322.71 | $322.71 | 1,192,738 | $1,192,738.00 |