Sherwin-Williams Co (SHW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 365.41 | 372.16 | 363.86 | 369.73 | +1.74% | 1,573,300 |
| 2026-08-06 | 369.89 | 371.53 | 362.13 | 363.42 | -1.69% | 1,876,700 |
| 2026-08-05 | 363.32 | 369.76 | 362.39 | 369.68 | +2.24% | 1,984,000 |
| 2026-08-04 | 359.08 | 364.49 | 356.94 | 361.57 | +2.07% | 2,572,200 |
| 2026-08-03 | 348.62 | 354.33 | 347.32 | 354.22 | +3.92% | 2,083,100 |
| 2026-07-31 | 343.18 | 343.18 | 337.48 | 340.85 | -1.16% | 1,674,700 |
| 2026-07-30 | 345.89 | 346.57 | 340.12 | 344.84 | +0.28% | 1,763,700 |
| 2026-07-29 | 352.00 | 352.00 | 338.31 | 343.88 | -2.93% | 3,370,300 |
| 2026-07-28 | 347.49 | 357.27 | 343.11 | 354.27 | +8.25% | 3,746,300 |
| 2026-07-27 | 325.00 | 329.77 | 320.00 | 327.27 | +3.07% | 3,207,800 |
| 2026-07-24 | 313.26 | 320.14 | 313.01 | 317.51 | +2.24% | 2,021,300 |
| 2026-07-23 | 308.40 | 315.79 | 301.10 | 310.54 | -2.93% | 2,446,300 |
| 2026-07-22 | 321.05 | 322.79 | 318.32 | 319.91 | +0.46% | 2,765,700 |
| 2026-07-21 | 324.35 | 324.35 | 317.50 | 318.46 | -1.59% | 1,285,592 |
| 2026-07-20 | 331.67 | 333.34 | 323.22 | 323.60 | -2.33% | 1,481,864 |
| 2026-07-17 | 336.41 | 343.69 | 330.37 | 331.32 | -2.02% | 1,665,700 |
| 2026-07-16 | 331.29 | 339.23 | 330.98 | 338.14 | +1.76% | 1,629,200 |
| 2026-07-15 | 329.99 | 335.51 | 328.60 | 332.29 | +1.15% | 2,504,200 |
| 2026-07-14 | 333.12 | 334.90 | 327.38 | 328.50 | -0.14% | 1,486,200 |
| 2026-07-13 | 332.19 | 335.35 | 327.53 | 328.97 | -1.50% | 2,081,800 |
| 2026-07-10 | 333.98 | 337.20 | 332.14 | 333.99 | +0.59% | 1,125,200 |
| 2026-07-09 | 333.68 | 333.95 | 329.50 | 332.03 | +0.44% | 1,314,400 |
| 2026-07-08 | 332.90 | 335.00 | 327.86 | 330.57 | -3.42% | 2,232,200 |
| 2026-07-07 | 353.30 | 353.67 | 339.80 | 342.26 | -1.97% | 2,459,800 |
| 2026-07-06 | 353.13 | 353.61 | 344.36 | 349.13 | -0.95% | 1,688,000 |
| 2026-07-02 | 348.74 | 352.48 | 342.12 | 352.48 | +1.86% | 2,078,700 |
| 2026-07-01 | 344.04 | 351.98 | 342.16 | 346.05 | +0.50% | 2,485,600 |
| 2026-06-30 | 342.80 | 345.99 | 340.05 | 344.32 | +0.01% | 2,455,900 |
| 2026-06-29 | 342.99 | 344.56 | 340.30 | 344.30 | +0.07% | 3,913,300 |
| 2026-06-26 | 339.73 | 345.77 | 337.06 | 344.07 | +1.47% | 8,235,100 |
| 2026-06-25 | 335.40 | 344.00 | 335.40 | 339.08 | +1.79% | 2,606,700 |
| 2026-06-24 | 327.32 | 337.71 | 326.12 | 333.13 | +3.17% | 2,847,700 |
| 2026-06-23 | 322.00 | 329.88 | 320.23 | 322.90 | +1.89% | 3,080,600 |
| 2026-06-22 | 315.98 | 322.29 | 315.71 | 316.90 | -1.21% | 3,160,000 |
| 2026-06-18 | 315.76 | 322.50 | 314.83 | 320.79 | +2.23% | 4,269,200 |
| 2026-06-17 | 322.78 | 324.09 | 312.17 | 313.80 | -2.68% | 2,035,600 |
| 2026-06-16 | 323.98 | 326.00 | 319.70 | 322.44 | +0.69% | 2,416,806 |
| 2026-06-15 | 324.64 | 327.33 | 319.38 | 320.24 | +0.93% | 2,678,982 |
| 2026-06-12 | 321.48 | 323.57 | 316.91 | 317.30 | +0.13% | 1,954,100 |
| 2026-06-11 | 305.32 | 317.15 | 304.17 | 316.89 | +4.27% | 2,959,200 |
| 2026-06-10 | 309.99 | 310.59 | 303.70 | 303.91 | -2.14% | 1,821,600 |
| 2026-06-09 | 302.96 | 310.70 | 302.41 | 310.55 | +3.67% | 2,589,100 |
| 2026-06-08 | 302.00 | 304.43 | 299.02 | 299.55 | -1.88% | 2,442,000 |
| 2026-06-05 | 301.34 | 308.00 | 301.34 | 305.30 | +1.74% | 2,470,200 |
| 2026-06-04 | 301.02 | 303.00 | 296.73 | 300.09 | +1.21% | 1,876,600 |
| 2026-06-03 | 300.51 | 302.03 | 295.66 | 296.49 | +1.19% | 2,042,600 |
| 2026-06-02 | 291.99 | 295.57 | 289.86 | 293.00 | -0.63% | 2,048,100 |
| 2026-06-01 | 299.95 | 303.69 | 292.39 | 294.86 | -2.96% | 2,396,300 |
| 2026-05-29 | 305.42 | 309.15 | 303.53 | 303.84 | -0.43% | 2,569,600 |
| 2026-05-28 | 308.00 | 308.75 | 303.20 | 305.14 | -1.56% | 1,974,600 |
| 2026-05-27 | 312.00 | 315.56 | 309.09 | 309.97 | -0.41% | 2,683,300 |
| 2026-05-26 | 312.00 | 314.45 | 308.83 | 311.25 | +0.70% | 2,104,100 |
| 2026-05-22 | 310.56 | 312.59 | 307.50 | 309.08 | -0.08% | 1,274,400 |
| 2026-05-21 | 303.47 | 311.99 | 298.93 | 309.34 | +0.53% | 2,113,900 |
| 2026-05-20 | 299.02 | 308.08 | 295.00 | 307.70 | +2.89% | 2,727,300 |
| 2026-05-19 | 298.90 | 301.23 | 294.32 | 299.05 | -1.23% | 2,147,000 |
| 2026-05-18 | 301.50 | 308.16 | 300.92 | 302.78 | +0.89% | 1,897,200 |
| 2026-05-15 | 308.25 | 308.25 | 300.05 | 300.10 | -2.94% | 3,849,800 |
| 2026-05-14 | 309.34 | 310.97 | 306.93 | 309.18 | +0.93% | 2,588,400 |
| 2026-05-13 | 309.87 | 310.57 | 302.87 | 306.34 | -1.68% | 3,838,000 |
| 2026-05-12 | 312.52 | 313.56 | 309.71 | 311.58 | -0.36% | 1,721,700 |
| 2026-05-11 | 317.02 | 317.65 | 311.72 | 312.70 | -1.30% | 1,787,000 |
| 2026-05-08 | 323.19 | 323.98 | 315.83 | 316.82 | -1.06% | 1,249,700 |
| 2026-05-07 | 326.76 | 328.99 | 318.27 | 320.21 | -1.06% | 1,828,200 |
| 2026-05-06 | 323.00 | 327.06 | 321.05 | 323.63 | +3.57% | 2,628,300 |
| 2026-05-05 | 312.30 | 313.33 | 307.05 | 312.46 | +0.63% | 1,480,800 |
| 2026-05-04 | 315.05 | 318.92 | 310.27 | 310.49 | -2.36% | 1,942,100 |
| 2026-05-01 | 323.18 | 324.91 | 317.41 | 318.00 | -1.12% | 1,378,300 |
| 2026-04-30 | 320.68 | 323.73 | 319.22 | 321.61 | +1.18% | 2,165,700 |
| 2026-04-29 | 320.00 | 321.45 | 313.40 | 317.85 | -1.98% | 2,095,400 |
| 2026-04-28 | 342.03 | 344.05 | 321.08 | 324.27 | -3.52% | 2,439,800 |
| 2026-04-27 | 340.71 | 343.43 | 335.65 | 336.10 | -0.47% | 1,836,900 |
| 2026-04-24 | 336.74 | 338.58 | 333.78 | 337.70 | +0.01% | 1,692,900 |
| 2026-04-23 | 336.02 | 338.05 | 331.51 | 337.66 | +0.75% | 1,190,200 |
| 2026-04-22 | 339.66 | 342.48 | 333.29 | 335.15 | +0.16% | 1,309,500 |
| 2026-04-21 | 343.94 | 345.41 | 332.11 | 334.61 | -2.71% | 1,490,000 |
| 2026-04-20 | 343.76 | 344.98 | 340.06 | 343.93 | -0.47% | 1,314,400 |
| 2026-04-17 | 338.64 | 350.59 | 337.07 | 345.55 | +3.66% | 2,683,300 |
| 2026-04-16 | 334.61 | 338.90 | 331.10 | 333.34 | +1.37% | 1,396,300 |
| 2026-04-15 | 333.80 | 334.55 | 326.26 | 328.84 | -1.43% | 1,649,000 |
| 2026-04-14 | 334.98 | 336.28 | 333.28 | 333.60 | -0.23% | 1,176,500 |
| 2026-04-13 | 334.18 | 336.49 | 327.11 | 334.38 | -0.51% | 1,499,200 |
| 2026-04-10 | 335.72 | 337.25 | 331.80 | 336.11 | +0.11% | 1,427,000 |
| 2026-04-09 | 332.05 | 339.32 | 330.00 | 335.73 | +0.02% | 1,506,800 |
| 2026-04-08 | 331.79 | 338.12 | 329.51 | 335.67 | +6.91% | 1,949,800 |
| 2026-04-07 | 315.19 | 316.00 | 310.61 | 313.96 | -0.77% | 1,329,600 |
| 2026-04-06 | 316.53 | 318.14 | 313.72 | 316.39 | -0.51% | 1,155,200 |
| 2026-04-02 | 319.01 | 324.16 | 312.46 | 318.00 | -2.36% | 1,768,100 |
| 2026-04-01 | 323.43 | 331.10 | 322.96 | 325.70 | +1.61% | 1,835,900 |
| 2026-03-31 | 319.69 | 323.29 | 313.68 | 320.55 | +1.47% | 1,769,100 |
| 2026-03-30 | 318.50 | 322.16 | 315.00 | 315.90 | +0.17% | 1,942,800 |
| 2026-03-27 | 318.42 | 320.95 | 314.84 | 315.37 | -1.31% | 1,291,800 |
| 2026-03-26 | 317.52 | 326.62 | 317.32 | 319.55 | -0.75% | 2,058,000 |
| 2026-03-25 | 318.13 | 322.07 | 313.33 | 321.95 | +2.63% | 1,860,100 |
| 2026-03-24 | 311.09 | 316.71 | 308.94 | 313.70 | -0.08% | 1,913,900 |
| 2026-03-23 | 306.49 | 318.54 | 306.27 | 313.95 | +3.43% | 1,962,800 |
| 2026-03-20 | 308.79 | 312.04 | 301.58 | 303.53 | -2.21% | 2,708,500 |
| 2026-03-19 | 306.97 | 310.47 | 303.42 | 310.38 | -0.56% | 2,391,600 |
| 2026-03-18 | 316.35 | 318.32 | 310.26 | 312.12 | -2.68% | 2,092,300 |
| 2026-03-17 | 325.00 | 325.00 | 320.14 | 320.70 | -0.62% | 1,497,900 |
| 2026-03-16 | 324.70 | 327.53 | 321.55 | 322.71 | +0.92% | 1,192,600 |
| 2026-03-13 | 321.50 | 329.37 | 318.92 | 319.78 | +0.65% | 1,451,100 |
| 2026-03-12 | 321.86 | 324.89 | 317.44 | 317.70 | -1.56% | 1,549,500 |
| 2026-03-11 | 329.30 | 330.16 | 321.74 | 322.74 | -2.30% | 1,530,800 |
| 2026-03-10 | 332.45 | 337.23 | 329.26 | 330.33 | -0.92% | 1,418,600 |
| 2026-03-09 | 324.52 | 333.48 | 321.37 | 333.40 | +1.07% | 2,189,600 |
| 2026-03-06 | 330.87 | 331.68 | 325.09 | 329.88 | -1.66% | 1,827,100 |
| 2026-03-05 | 342.80 | 343.43 | 332.66 | 335.45 | -3.51% | 1,802,200 |
| 2026-03-04 | 349.20 | 349.25 | 343.89 | 347.67 | -0.33% | 1,277,700 |
| 2026-03-03 | 343.96 | 350.89 | 337.89 | 348.83 | -2.04% | 1,711,100 |
| 2026-03-02 | 355.51 | 357.47 | 345.66 | 356.10 | -1.79% | 1,690,900 |
| 2026-02-27 | 356.50 | 363.06 | 353.55 | 362.59 | +0.58% | 1,936,000 |
| 2026-02-26 | 359.74 | 361.78 | 354.59 | 360.50 | +0.91% | 1,222,800 |
| 2026-02-25 | 368.52 | 368.53 | 354.44 | 357.25 | -2.05% | 1,532,300 |
| 2026-02-24 | 367.21 | 368.82 | 363.22 | 364.73 | +0.13% | 1,759,700 |
| 2026-02-23 | 358.94 | 365.83 | 357.73 | 364.27 | +1.01% | 1,664,400 |
| 2026-02-20 | 358.26 | 364.44 | 357.13 | 360.63 | +0.84% | 1,652,900 |
| 2026-02-19 | 363.68 | 365.58 | 356.81 | 357.61 | -2.23% | 1,627,800 |
| 2026-02-18 | 368.00 | 368.90 | 364.75 | 365.76 | -0.59% | 1,188,700 |
| 2026-02-17 | 370.20 | 372.45 | 364.72 | 367.94 | -0.26% | 1,336,000 |
| 2026-02-13 | 374.45 | 377.77 | 367.22 | 368.89 | -1.00% | 2,162,200 |
| 2026-02-12 | 370.00 | 374.87 | 367.37 | 372.60 | +1.53% | 2,305,600 |
| 2026-02-11 | 363.90 | 367.24 | 362.83 | 366.97 | +0.64% | 1,451,500 |
| 2026-02-10 | 363.61 | 365.96 | 359.82 | 364.65 | +1.12% | 1,655,600 |
| 2026-02-09 | 362.22 | 362.74 | 357.67 | 360.60 | -0.38% | 1,761,500 |
| 2026-02-06 | 363.23 | 367.46 | 361.10 | 361.98 | +0.26% | 2,355,500 |
| 2026-02-05 | 369.21 | 369.22 | 360.29 | 361.04 | -2.13% | 2,086,500 |
| 2026-02-04 | 365.01 | 370.00 | 362.14 | 368.91 | +2.58% | 2,460,800 |
| 2026-02-03 | 355.15 | 369.44 | 354.68 | 359.64 | +0.92% | 2,555,100 |
| 2026-02-02 | 358.39 | 362.42 | 356.04 | 356.36 | +0.48% | 1,909,800 |
| 2026-01-30 | 352.06 | 358.00 | 351.05 | 354.64 | +0.02% | 2,222,200 |
| 2026-01-29 | 349.50 | 355.67 | 342.00 | 354.58 | +1.42% | 2,645,600 |
| 2026-01-28 | 346.19 | 350.57 | 345.43 | 349.60 | +1.02% | 2,525,500 |
| 2026-01-27 | 347.98 | 348.95 | 345.33 | 346.08 | -0.65% | 1,456,500 |
| 2026-01-26 | 348.63 | 349.58 | 345.99 | 348.33 | -0.05% | 1,475,600 |
| 2026-01-23 | 346.74 | 348.57 | 343.59 | 348.52 | -0.60% | 2,142,100 |
| 2026-01-22 | 358.42 | 362.32 | 350.14 | 350.63 | -1.59% | 1,772,400 |
| 2026-01-21 | 350.68 | 357.72 | 348.14 | 356.31 | +2.69% | 1,879,400 |
| 2026-01-20 | 353.33 | 355.96 | 346.86 | 346.96 | -3.04% | 2,072,200 |
| 2026-01-16 | 355.90 | 358.10 | 354.01 | 357.83 | +0.48% | 1,355,500 |
| 2026-01-15 | 355.78 | 358.41 | 353.90 | 356.13 | +0.50% | 1,711,100 |
| 2026-01-14 | 356.03 | 358.82 | 352.94 | 354.35 | -0.46% | 1,921,700 |
| 2026-01-13 | 357.00 | 359.00 | 353.71 | 355.99 | -0.46% | 1,862,700 |
| 2026-01-12 | 352.59 | 358.51 | 349.24 | 357.63 | +1.23% | 1,728,300 |
| 2026-01-09 | 343.50 | 354.00 | 342.74 | 353.28 | +3.59% | 2,432,600 |
| 2026-01-08 | 327.75 | 342.68 | 325.48 | 341.03 | +2.90% | 1,930,800 |
| 2026-01-07 | 342.01 | 343.90 | 331.33 | 331.41 | -2.55% | 1,506,200 |
| 2026-01-06 | 331.29 | 341.74 | 329.00 | 340.09 | +2.38% | 1,778,600 |
| 2026-01-05 | 326.08 | 333.19 | 322.88 | 332.20 | +1.33% | 1,661,800 |
| 2026-01-02 | 323.25 | 329.97 | 322.62 | 327.84 | +1.18% | 1,642,700 |
| 2025-12-31 | 326.27 | 326.97 | 323.93 | 324.03 | -0.65% | 830,200 |
| 2025-12-30 | 323.23 | 327.07 | 321.02 | 326.16 | +0.29% | 913,000 |
| 2025-12-29 | 325.31 | 326.80 | 323.91 | 325.23 | -0.06% | 1,217,400 |
| 2025-12-26 | 325.38 | 326.42 | 323.27 | 325.44 | +0.03% | 884,900 |
| 2025-12-24 | 322.50 | 325.50 | 322.46 | 325.35 | +0.40% | 708,600 |
| 2025-12-23 | 325.00 | 325.00 | 321.27 | 324.05 | +0.06% | 1,454,400 |
| 2025-12-22 | 321.43 | 326.13 | 320.69 | 323.84 | +0.93% | 1,301,600 |
| 2025-12-19 | 325.14 | 327.45 | 319.49 | 320.86 | -1.38% | 4,367,200 |
| 2025-12-18 | 331.51 | 335.30 | 325.18 | 325.36 | -0.79% | 2,348,000 |
| 2025-12-17 | 325.32 | 329.48 | 323.88 | 327.95 | +0.02% | 1,569,000 |
| 2025-12-16 | 328.00 | 330.40 | 325.11 | 327.87 | -0.18% | 1,485,100 |
| 2025-12-15 | 331.22 | 331.34 | 326.78 | 328.45 | -0.07% | 1,623,600 |
| 2025-12-12 | 330.05 | 331.42 | 326.83 | 328.69 | -0.19% | 1,633,000 |
| 2025-12-11 | 328.66 | 332.28 | 326.96 | 329.30 | +0.93% | 1,899,700 |
| 2025-12-10 | 322.19 | 327.06 | 320.11 | 326.27 | +1.60% | 2,160,500 |
| 2025-12-09 | 326.53 | 327.55 | 320.95 | 321.14 | -1.83% | 1,685,000 |
| 2025-12-08 | 331.47 | 333.09 | 326.64 | 327.13 | -1.80% | 1,376,300 |
| 2025-12-05 | 335.37 | 336.01 | 332.44 | 333.11 | -0.67% | 2,011,700 |
| 2025-12-04 | 339.25 | 340.66 | 334.84 | 335.37 | -1.14% | 1,368,400 |
| 2025-12-03 | 339.06 | 342.08 | 337.31 | 339.24 | +0.52% | 1,282,000 |
| 2025-12-02 | 343.31 | 343.31 | 335.85 | 337.49 | -1.17% | 1,389,400 |
| 2025-12-01 | 339.88 | 344.80 | 339.11 | 341.49 | -0.64% | 1,662,600 |
| 2025-11-28 | 342.45 | 344.69 | 342.25 | 343.69 | +0.09% | 566,800 |
| 2025-11-26 | 341.26 | 344.84 | 339.97 | 343.39 | +0.22% | 1,174,300 |
| 2025-11-25 | 338.81 | 344.14 | 337.13 | 342.65 | +1.38% | 1,452,400 |
| 2025-11-24 | 337.47 | 338.90 | 333.59 | 338.00 | +0.28% | 2,306,500 |
| 2025-11-21 | 329.49 | 342.59 | 329.46 | 337.06 | +2.76% | 2,392,500 |
| 2025-11-20 | 331.04 | 334.44 | 327.47 | 328.01 | -0.54% | 2,881,900 |
| 2025-11-19 | 328.02 | 330.16 | 324.62 | 329.78 | +1.84% | 2,050,200 |
| 2025-11-18 | 322.92 | 327.05 | 318.22 | 323.83 | -0.91% | 2,255,300 |
| 2025-11-17 | 331.40 | 333.21 | 326.72 | 326.81 | -1.62% | 1,991,300 |
| 2025-11-14 | 337.17 | 337.92 | 331.53 | 332.18 | -1.97% | 2,317,500 |
| 2025-11-13 | 342.02 | 345.95 | 338.51 | 338.84 | -1.71% | 2,322,900 |
| 2025-11-12 | 345.58 | 348.38 | 344.29 | 344.72 | -0.10% | 1,516,300 |
| 2025-11-11 | 343.48 | 346.53 | 341.76 | 345.08 | +0.74% | 2,216,600 |
| 2025-11-10 | 338.86 | 343.50 | 335.99 | 342.55 | +0.70% | 1,617,100 |
| 2025-11-07 | 334.23 | 341.34 | 332.50 | 340.16 | +1.95% | 1,631,900 |
| 2025-11-06 | 335.40 | 336.98 | 332.83 | 333.66 | -0.63% | 1,989,900 |
| 2025-11-05 | 342.20 | 344.10 | 334.25 | 335.77 | -2.10% | 2,543,600 |
| 2025-11-04 | 342.09 | 346.50 | 336.79 | 342.98 | -0.77% | 2,221,000 |
| 2025-11-03 | 340.97 | 346.11 | 339.19 | 345.64 | +0.20% | 2,386,600 |
| 2025-10-31 | 345.18 | 347.20 | 343.43 | 344.94 | -0.85% | 1,558,200 |
| 2025-10-30 | 347.09 | 353.92 | 345.11 | 347.90 | +0.63% | 1,609,900 |
| 2025-10-29 | 351.89 | 353.45 | 344.99 | 345.73 | -2.46% | 2,037,200 |
| 2025-10-28 | 356.43 | 368.62 | 345.97 | 354.45 | +5.47% | 5,420,800 |
| 2025-10-27 | 335.70 | 337.33 | 333.17 | 336.08 | +0.62% | 3,088,700 |
| 2025-10-24 | 334.50 | 337.68 | 332.30 | 334.00 | +0.68% | 2,375,300 |
| 2025-10-23 | 333.70 | 335.32 | 329.95 | 331.75 | -0.62% | 2,346,400 |
| 2025-10-22 | 337.78 | 339.06 | 333.14 | 333.81 | -1.37% | 1,797,300 |
| 2025-10-21 | 331.24 | 340.91 | 330.62 | 338.44 | +2.17% | 2,268,400 |
| 2025-10-20 | 332.18 | 333.75 | 328.98 | 331.24 | +0.15% | 3,061,200 |
| 2025-10-17 | 332.26 | 333.34 | 328.27 | 330.74 | -0.22% | 2,203,400 |
| 2025-10-16 | 334.50 | 334.50 | 329.59 | 331.46 | -0.38% | 1,913,700 |
| 2025-10-15 | 334.98 | 336.89 | 331.71 | 332.73 | -0.76% | 2,245,800 |
| 2025-10-14 | 329.78 | 337.04 | 329.25 | 335.27 | +0.94% | 3,393,500 |
| 2025-10-13 | 331.86 | 333.98 | 329.45 | 332.16 | -0.20% | 1,697,700 |
| 2025-10-10 | 335.99 | 337.86 | 331.72 | 332.81 | -0.12% | 2,419,300 |
| 2025-10-09 | 337.50 | 337.50 | 330.79 | 333.22 | -1.29% | 2,228,600 |
| 2025-10-08 | 337.05 | 338.98 | 335.52 | 337.57 | +0.17% | 1,549,000 |
| 2025-10-07 | 336.84 | 337.46 | 334.73 | 337.00 | +0.03% | 1,499,800 |
| 2025-10-06 | 346.24 | 346.24 | 336.79 | 336.91 | -2.80% | 2,032,100 |
| 2025-10-03 | 343.80 | 349.68 | 342.63 | 346.60 | +0.79% | 1,188,100 |
| 2025-10-02 | 340.03 | 344.71 | 339.17 | 343.90 | +0.79% | 1,564,100 |
| 2025-10-01 | 344.66 | 346.05 | 340.32 | 341.22 | -1.46% | 1,413,900 |
| 2025-09-30 | 342.77 | 346.77 | 341.55 | 346.26 | +0.97% | 1,332,900 |
| 2025-09-29 | 342.54 | 343.41 | 340.59 | 342.92 | +0.30% | 1,642,100 |
| 2025-09-26 | 341.31 | 343.22 | 340.00 | 341.91 | +0.53% | 1,039,400 |
| 2025-09-25 | 341.12 | 343.01 | 338.99 | 340.10 | -0.83% | 1,582,400 |
| 2025-09-24 | 342.80 | 346.81 | 342.45 | 342.96 | -0.43% | 1,128,200 |
| 2025-09-23 | 345.59 | 348.90 | 344.03 | 344.45 | -0.57% | 1,350,600 |
| 2025-09-22 | 345.61 | 348.78 | 343.95 | 346.41 | -0.11% | 1,224,200 |
| 2025-09-19 | 350.64 | 350.64 | 345.99 | 346.80 | -0.79% | 2,559,000 |
| 2025-09-18 | 350.10 | 353.06 | 347.98 | 349.56 | -0.19% | 1,608,000 |
| 2025-09-17 | 354.40 | 359.21 | 348.50 | 350.21 | -0.85% | 2,165,900 |
| 2025-09-16 | 356.55 | 357.40 | 352.38 | 353.20 | -1.09% | 2,266,100 |
| 2025-09-15 | 360.06 | 360.10 | 354.51 | 357.08 | -0.84% | 2,016,300 |
| 2025-09-12 | 365.84 | 367.48 | 359.99 | 360.10 | -2.33% | 1,848,800 |
| 2025-09-11 | 358.69 | 369.52 | 357.74 | 368.68 | +3.14% | 2,079,000 |
| 2025-09-10 | 358.94 | 362.24 | 354.59 | 357.45 | -1.09% | 1,777,800 |
| 2025-09-09 | 370.98 | 372.00 | 358.56 | 361.38 | -3.69% | 2,210,000 |
| 2025-09-08 | 372.38 | 375.59 | 370.62 | 375.23 | +0.75% | 1,544,600 |
| 2025-09-05 | 368.85 | 376.58 | 366.50 | 372.43 | +1.82% | 3,067,000 |
| 2025-09-04 | 365.50 | 366.96 | 361.75 | 365.78 | +0.76% | 1,922,900 |
| 2025-09-03 | 360.30 | 364.17 | 359.66 | 363.03 | +0.58% | 2,528,600 |
| 2025-09-02 | 361.47 | 363.16 | 359.24 | 360.92 | -1.34% | 1,472,500 |
| 2025-08-29 | 365.80 | 367.43 | 364.62 | 365.83 | -0.10% | 1,328,500 |
| 2025-08-28 | 368.15 | 368.33 | 364.08 | 366.18 | -0.33% | 1,136,900 |
| 2025-08-27 | 367.05 | 368.35 | 365.58 | 367.40 | +0.26% | 812,400 |
| 2025-08-26 | 367.40 | 367.98 | 364.97 | 366.46 | -0.15% | 1,828,400 |
| 2025-08-25 | 370.23 | 371.87 | 365.07 | 367.00 | -1.59% | 1,411,000 |
| 2025-08-22 | 365.93 | 379.65 | 363.34 | 372.93 | +2.49% | 2,298,600 |
| 2025-08-21 | 364.14 | 366.31 | 360.88 | 363.86 | -0.89% | 1,450,100 |
| 2025-08-20 | 367.44 | 370.00 | 365.16 | 367.13 | -0.22% | 1,798,300 |
| 2025-08-19 | 358.43 | 368.90 | 358.43 | 367.93 | +2.53% | 2,089,400 |
| 2025-08-18 | 364.11 | 364.73 | 358.26 | 358.85 | -1.52% | 2,097,300 |
| 2025-08-15 | 365.86 | 367.62 | 362.35 | 364.40 | -0.32% | 1,785,100 |
| 2025-08-14 | 368.06 | 371.76 | 363.78 | 365.57 | -0.88% | 2,615,100 |
| 2025-08-13 | 360.06 | 370.06 | 359.77 | 368.83 | +3.00% | 2,880,900 |
| 2025-08-12 | 355.53 | 361.18 | 354.05 | 358.09 | +0.99% | 2,567,500 |
| 2025-08-11 | 353.16 | 356.98 | 350.50 | 354.58 | +0.69% | 2,626,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.50%). Worst month: Dec (-3.60%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sherwin-Williams Co's (SHW) latest close?
369.73 on 2026-08-07, from the Closelook data lake's daily price record.
What is SHW's 52-week high and low?
379.65 high and 289.86 low over the trailing 52 weeks, as of 2026-08-07.
What is Sherwin-Williams Co's strongest and weakest month historically?
Historically, SHW's strongest calendar month has been Nov (average +9.50%) and its weakest Dec (average -3.60%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.