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

Price performance · SHW

SHW price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

SHW OHLC price history, latest 40 sessions
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