SHW - SHERWIN WILLIAMS CO
318
-7.700 -2.421%
Share volume: 1,767,999
Last Updated: 04-02-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$325.70
-7.70
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-02-2026 | $319.01 | $319.01 | $324.16 | $324.16 | $312.46 | $312.46 | $318.00 | $318.00 | 1,767,999 | $1,767,999.00 |
| 04-01-2026 | $323.43 | $323.43 | $331.10 | $331.10 | $322.96 | $322.96 | $325.70 | $325.70 | 1,835,943 | $1,835,943.00 |
| 03-31-2026 | $319.69 | $319.69 | $323.29 | $323.29 | $313.68 | $313.68 | $320.55 | $320.55 | 1,769,317 | $1,769,317.00 |
| 03-30-2026 | $318.50 | $318.50 | $322.16 | $322.16 | $315.00 | $315.00 | $315.90 | $315.90 | 1,942,827 | $1,942,827.00 |
| 03-27-2026 | $318.42 | $318.42 | $320.95 | $320.95 | $314.84 | $314.84 | $315.37 | $315.37 | 1,291,789 | $1,291,789.00 |
| 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 |