NASDAQ · SHW

The Sherwin-Williams Company

Basic Materials · Chemicals - Specialty

$337.06

Down-$8.57 (-2.48%)

Updated Oct 25, 2026, 6:05 PM

SID Score

7.2/10

Composite research score

Smart Money

48/100

Neutral

Price performance · SHW

SHW price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 23, 2026

Daily close

View OHLC price history

SHW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 16, 2026	$338.09	$343.64	$331.76	$335.20	1.79M
Oct 15, 2026	$330.22	$339.775	$330.00	$336.92	2.21M
Oct 14, 2026	$321.82	$324.89	$319.78	$324.54	1.4M
Oct 13, 2026	$320.79	$324.12	$318.97	$324.10	1.25M
Oct 12, 2026	$316.13	$322.42	$315.00	$320.21	932.28K
Oct 9, 2026	$320.87	$322.00	$318.06	$319.36	885.49K
Oct 8, 2026	$312.47	$321.39	$311.23	$321.03	1.5M
Oct 7, 2026	$317.55	$318.17	$311.12	$315.00	1.75M
Oct 6, 2026	$320.36	$322.845	$318.19	$321.16	1.37M
Oct 5, 2026	$318.71	$320.54	$315.64	$318.46	1.32M
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