analyst
NASDAQ · SHW
The Sherwin-Williams Company
Basic Materials · Chemicals - Specialty
$319.51
Down-$1.93 (-0.60%)
Updated Oct 5, 2026, 2:39 PM
SID Score
5.6/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 81.77B
- P/E ratio
- 31.51
- Dividend yield
- 0.99%
- 52-week range
- $289.86 – $377.77
- Volume
- 1.57M
- Avg. volume
- 1.96M
Price performance · SHW
SHW price history
1M range · 19 trading sessions · Daily adjusted prices
Prices through Oct 2, 2026
SHW closed at $319.51 after 19 trading sessions, down 2.02% for the selected period.
- Last close
- $319.51
- Period change
- -2.02%
- Period low
- $317.44
- Period high
- $332.79
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 2, 2026 | $324.99 | $326.305 | $318.85 | $319.51 | 1.57M |
| Oct 1, 2026 | $320.64 | $321.67 | $313.26 | $320.78 | 1.63M |
| Sep 30, 2026 | $331.10 | $331.26 | $322.415 | $323.27 | 1.4M |
| Sep 29, 2026 | $333.74 | $336.54 | $327.93 | $330.44 | 2.22M |
| Sep 28, 2026 | $325.73 | $333.31 | $323.3811 | $332.79 | 1.47M |
| Sep 25, 2026 | $321.06 | $330.13 | $320.51 | $329.10 | 1.84M |
| Sep 24, 2026 | $324.85 | $326.20 | $316.57 | $320.40 | 2.49M |
| Sep 23, 2026 | $325.44 | $327.92 | $323.15 | $326.46 | 2.26M |
| Sep 22, 2026 | $326.13 | $329.48 | $324.61 | $328.35 | 1.65M |
| Sep 21, 2026 | $326.00 | $326.00 | $320.65 | $321.31 | 1.51M |
| Sep 18, 2026 | $318.05 | $321.39 | $314.375 | $320.73 | 2.85M |
| Sep 17, 2026 | $327.88 | $328.44 | $320.64 | $320.94 | 1.51M |
| Sep 16, 2026 | $324.77 | $327.43 | $318.76 | $321.46 | 1.64M |
| Sep 15, 2026 | $324.49 | $325.55 | $318.92 | $323.22 | 1.25M |
| Sep 14, 2026 | $321.01 | $327.385 | $317.85 | $324.50 | 1.8M |
| Sep 11, 2026 | $321.56 | $324.91 | $317.55 | $323.31 | 2.17M |
| Sep 10, 2026 | $319.995 | $319.995 | $315.42 | $317.44 | 1.77M |
| Sep 9, 2026 | $322.87 | $326.48 | $319.6093 | $320.64 | 1.26M |
| Sep 8, 2026 | $330.24 | $332.34 | $325.57 | $326.09 | 1.21M |
Latest SHW news
The latest Smart Investors Daily articles mentioning SHW.
Stock researchResearch & News · Competitors
Company
Market Activity
Research & News
Loading stock research…