SHW - SHERWIN WILLIAMS CO
334.61
-9.320 -2.785%
Share volume: 1,490,013
Last Updated: 04-21-2026
Retail/Retail – Retail-Building Materials, Hardware, Garden Supply:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$343.93
-9.32
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $343.94 | $343.94 | $345.41 | $345.41 | $332.11 | $332.11 | $334.61 | $334.61 | 1,490,013 | $1,490,013.00 |
| 04-20-2026 | $343.76 | $343.76 | $344.98 | $344.98 | $340.06 | $340.06 | $343.93 | $343.93 | 1,314,373 | $1,314,373.00 |
| 04-17-2026 | $338.64 | $338.64 | $350.59 | $350.59 | $337.07 | $337.07 | $345.55 | $345.55 | 2,683,322 | $2,683,322.00 |
| 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 |