NASDAQ · SHW

The Sherwin-Williams Company

Basic Materials · Chemicals - Specialty

$349.89

Down-$0.70 (-0.20%)

Updated Nov 15, 2026, 7:25 AM

SID Score

6.3/10

Composite research score

Smart Money

47/100

Neutral

Price performance · SHW

SHW price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

SHW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$350.38	$353.96	$348.915	$349.89	2.01M
Nov 12, 2026	$357.82	$359.89	$350.70	$351.39	2.02M
Nov 11, 2026	$351.88	$355.84	$350.09	$355.76	1.56M
Nov 10, 2026	$356.01	$358.395	$352.06	$355.34	1.96M
Nov 9, 2026	$351.00	$361.00	$349.01	$357.93	2.05M
Nov 6, 2026	$340.70	$347.09	$338.1975	$344.10	2.09M
Nov 5, 2026	$369.00	$371.22	$347.2275	$349.01	3.09M
Nov 4, 2026	$355.00	$365.66	$350.485	$363.50	3.17M
Nov 3, 2026	$349.03	$349.9999	$339.92	$340.87	1.59M
Nov 2, 2026	$340.85	$353.10	$338.33	$352.37	3.12M
Oct 30, 2026	$334.21	$335.06	$329.59	$332.61	2.21M
Oct 29, 2026	$328.75	$330.21	$323.01	$330.10	2.37M
Oct 28, 2026	$323.72	$325.1631	$318.63	$320.80	2.96M
Oct 27, 2026	$315.645	$332.87	$313.25	$326.01	3.13M
Oct 26, 2026	$342.50	$342.50	$335.01	$335.16	1.6M
Oct 23, 2026	$342.57	$342.57	$335.90	$337.06	1.48M
Oct 22, 2026	$335.09	$346.19	$334.79	$345.63	1.7M
Oct 21, 2026	$339.30	$339.31	$333.37	$337.27	1.23M
Oct 20, 2026	$332.95	$338.47	$331.61	$336.01	1.69M
Oct 19, 2026	$332.55	$333.595	$329.95	$331.61	1.23M