NYSE · SHW

The Sherwin-Williams Company

Basic Materials · Chemicals - Specialty

$332.61

Up+$2.51 (+0.76%)

Updated Nov 1, 2026, 12:56 PM

SID Score

6.6/10

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 30, 2026

Daily close

View OHLC price history

SHW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
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