Sherwin-Williams Co (SHW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +1% vs the 50-day and +0% vs the 200-day average, 11.8% below the 52-week high and +14.7% off the 52-week low; a death cross printed 9 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Sherwin-Williams Co trades 1.0% above its 50-day and 0.0% above its 200-day moving average. (as of 2026-10-30)

Sherwin-Williams makes paints, coatings and related products sold through three business lines: a stores arm serving professional and industrial painters directly, a consumer brands arm supplying retailers and dealers with branded and private-label paint products, and a performance coatings arm serving industrial customers such as automotive refinishers, marine operators and packaging makers. It sells across North and South America, the Caribbean, Europe, Asia and Australia.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SHW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	334.21	335.06	329.62	332.61	+0.76%	2,210,520
2026-10-29	328.75	330.21	323.01	330.10	+2.90%	2,370,600
2026-10-28	323.72	325.16	318.63	320.80	-1.60%	2,963,600
2026-10-27	315.65	332.87	313.25	326.01	-2.73%	3,133,300
2026-10-26	342.50	342.50	335.01	335.16	-0.56%	1,602,400
2026-10-23	342.57	342.57	335.90	337.06	-2.48%	1,480,300
2026-10-22	335.09	346.19	334.79	345.63	+2.48%	1,697,900
2026-10-21	339.30	339.31	333.37	337.27	+0.37%	1,226,400
2026-10-20	332.95	338.47	331.61	336.01	+1.33%	1,693,300
2026-10-19	332.55	333.60	329.95	331.61	-1.07%	1,227,900
2026-10-16	338.09	343.64	331.76	335.20	-0.51%	1,792,900
2026-10-15	330.22	339.78	330.00	336.92	+3.81%	2,207,100
2026-10-14	321.82	324.89	319.78	324.54	+0.14%	1,403,300
2026-10-13	320.79	324.12	318.97	324.10	+1.21%	1,245,300
2026-10-12	316.13	322.42	315.00	320.21	+0.27%	932,300
2026-10-09	320.87	322.00	318.06	319.36	-0.52%	885,500
2026-10-08	312.47	321.39	311.23	321.03	+1.91%	1,495,200
2026-10-07	317.55	318.17	311.12	315.00	-1.92%	1,745,900
2026-10-06	320.36	322.85	318.19	321.16	+0.85%	1,366,500
2026-10-05	318.71	320.54	315.64	318.46	-0.33%	1,323,300
2026-10-02	324.99	326.31	318.85	319.51	-0.40%	1,571,600
2026-10-01	320.64	321.67	313.26	320.78	-0.77%	1,627,100
2026-09-30	331.10	331.26	322.42	323.27	-2.17%	1,403,300
2026-09-29	333.74	336.54	327.93	330.44	-0.71%	2,223,500
2026-09-28	325.73	333.31	323.38	332.79	+1.12%	1,470,500
2026-09-25	321.06	330.13	320.51	329.10	+2.72%	1,843,800
2026-09-24	324.85	326.20	316.57	320.40	-1.86%	2,490,600
2026-09-23	325.44	327.92	323.15	326.46	-0.58%	2,260,600
2026-09-22	326.13	329.48	324.61	328.35	+2.19%	1,647,900
2026-09-21	326.00	326.00	320.65	321.31	+0.18%	1,511,600
2026-09-18	318.05	321.39	314.38	320.73	-0.07%	2,851,200
2026-09-17	327.88	328.44	320.64	320.94	-0.16%	1,508,300
2026-09-16	324.77	327.43	318.76	321.46	-0.54%	1,642,000
2026-09-15	324.49	325.55	318.92	323.22	-0.39%	1,246,380
2026-09-14	321.01	327.38	317.85	324.50	+0.37%	1,795,793
2026-09-11	321.56	324.91	317.55	323.31	+1.85%	2,172,200
2026-09-10	320.00	320.00	315.42	317.44	-1.00%	1,772,900
2026-09-09	322.87	326.48	319.61	320.64	-1.67%	1,259,200
2026-09-08	330.24	332.34	325.57	326.09	-2.28%	1,208,100
2026-09-04	330.69	333.95	330.69	333.71	+0.44%	977,700
2026-09-03	335.21	336.07	327.78	332.26	+0.30%	1,576,900
2026-09-02	333.97	335.83	330.60	331.25	+0.39%	1,401,400
2026-09-01	337.91	337.91	328.90	329.95	-2.62%	1,471,900
2026-08-31	341.50	342.39	338.04	338.81	-1.75%	2,134,100
2026-08-28	348.18	348.78	343.00	344.86	-0.10%	1,618,500
2026-08-27	346.00	347.48	343.04	345.21	-0.99%	1,264,000
2026-08-26	352.00	355.51	347.54	348.66	-0.51%	1,655,300
2026-08-25	350.50	352.53	346.19	350.45	+1.07%	1,271,500
2026-08-24	346.64	350.39	345.14	346.73	+0.04%	1,670,000
2026-08-21	347.38	350.02	345.71	346.59	-0.09%	1,686,400
2026-08-20	346.87	349.96	340.50	346.91	-1.89%	1,828,500
2026-08-19	351.26	356.88	350.61	353.59	+2.41%	1,538,300
2026-08-18	349.76	352.19	345.15	345.27	-1.34%	1,217,700
2026-08-17	355.09	356.69	348.74	349.97	-2.54%	2,192,200
2026-08-14	360.72	361.58	356.87	359.10	-0.68%	1,123,200
2026-08-13	363.45	363.95	358.37	361.55	+0.37%	1,723,100
2026-08-12	367.45	367.45	359.40	360.20	-1.16%	1,766,300
2026-08-11	361.36	367.93	360.95	364.42	+0.47%	1,132,800
2026-08-10	368.32	368.32	361.15	362.71	-1.90%	1,621,400
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

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).

Jan+3.59%
Feb+0.37%
Mar-1.46%
Apr-1.79%
May-1.16%
Jun+6.31%
Jul+3.73%
Aug+1.14%
Sep-2.09%
Oct-1.35%
Nov+9.50%
Dec-3.60%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Sherwin-Williams Co's (SHW) latest close?

332.61 on 2026-10-30, from the Closelook data lake's daily price record.

What is SHW's 52-week high and low?

377.77 high and 289.86 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SHW?

Recovery attempt under the 200-day: Trades +1% vs the 50-day and +0% vs the 200-day average, 11.8% below the 52-week high and +14.7% off the 52-week low; a death cross printed 9 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SHW above its 50-day and 200-day moving averages?

Sherwin-Williams Co trades 1.0% above its 50-day and 0.0% above its 200-day moving average (1.3% above its 20-day). As of 2026-10-30.