Sherwin Williams Historical Data - SHW

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Sherwin Williams SHW NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.13 -0.02% 592.93 596.605 590.89 596.08 593.06 20:00:00
more quote information »

SHW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week576.13598.245573.96589.85557,26316.802.92%
1 Month582.02598.245559.3949575.02480,27110.911.87%
3 Months582.35598.245558.75577.07457,91310.581.82%
6 Months457.21598.245453.78550.41488,505135.7229.68%
1 Year394.95598.245387.95491.78523,556197.9850.13%
3 Years283.63598.245280.14413.93570,089309.30109.05%
5 Years275.49598.245218.27347.51638,414317.44115.23%

SHW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 592.93 -0.13 -0.02% 596.08 596.605 590.89 364,603
Jan 21 2020 593.06 -1.41 -0.24% 594.45 598.245 590.35 532,013
Jan 17 2020 594.47 9.49 1.62% 586.34 595.07 583.83 711,906
Jan 16 2020 584.98 0.42 0.07% 589.82 589.82 581.79 498,304
Jan 15 2020 584.56 10.09 1.76% 576.13 587.795 573.96 486,827
Jan 14 2020 574.47 -0.39 -0.07% 574.74 578.97 572.56 586,802
Jan 13 2020 574.86 7.77 1.37% 567.47 575.25 566.33 435,280
Jan 10 2020 567.09 1.46 0.26% 567.85 571.19 566.26 333,759
Jan 09 2020 565.63 -0.98 -0.17% 571.61 573.14 562.755 748,099
Jan 08 2020 566.61 6.25 1.12% 562.04 570.33 561.00 628,822
Jan 07 2020 560.36 -3.64 -0.65% 565.70 566.14 559.3949 601,210
Jan 06 2020 564.00 -0.45 -0.08% 562.23 565.7161 560.92 633,166
Jan 03 2020 564.45 -7.40 -1.29% 565.34 571.53 564.29 518,932
Jan 02 2020 571.85 -11.69 -2.0% 585.05 585.12 568.74 602,289
Dec 31 2019 583.54 4.80 0.83% 578.10 583.825 576.84 289,070
Dec 30 2019 578.74 -2.95 -0.51% 578.25 580.81 577.18 231,978
Dec 27 2019 581.69 0.09 0.02% 583.73 585.06 580.88 175,077
Dec 26 2019 581.60 0.46 0.08% 582.02 582.48 577.2565 151,068
Dec 24 2019 581.14 -2.12 -0.36% 580.37 583.95 579.21 98,118
Dec 23 2019 583.26 2.28 0.39% 581.91 584.19 579.46 223,474
See More Historical Prices »


Your Recent History
NYSE
SHW
Sherwin Wi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.