Sherwin Williams (SHW)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.315 | 0.345829662454 | 380.245 | 382.83 | 374.39 | 1354576 | 378.69898664 | CS |
| 4 | 20.87 | 5.78613213563 | 360.69 | 382.83 | 358.01 | 1252877 | 370.36902506 | CS |
| 12 | 86.05 | 29.1191499442 | 295.51 | 382.83 | 292.33 | 1564887 | 345.06896519 | CS |
| 26 | 40.28 | 11.8026254102 | 341.28 | 382.83 | 289.64 | 1624586 | 324.73805162 | CS |
| 52 | 127.19 | 50.0019656406 | 254.37 | 382.83 | 232.06 | 1542807 | 307.75966893 | CS |
| 156 | 88.59 | 30.238590982 | 292.97 | 382.83 | 195.24 | 1516733 | 273.04968049 | CS |
| 260 | -165.76 | -30.2857560477 | 547.32 | 768 | 195.24 | 1174319 | 320.15313577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 381.56 | -0.31 | -0.08 | 380.25 | 383.705 | 379.735 | 1079165 |
| 1727131200 | 381.87 | 3.35 | 0.89 | 379.14 | 382.4 | 377.5 | 1213734 |
| 1726872000 | 378.52 | -1.23 | -0.32 | 378.68 | 379.52 | 375.71 | 2543544 |
| 1726785600 | 379.75 | 4.44 | 1.18 | 380.25 | 380.61 | 376.29 | 1044453 |
| 1726699200 | 375.31 | -2.69 | -0.71 | 375.57 | 379.6359 | 374.39 | 1157410 |
| 1726612800 | 378 | -1.06 | -0.28 | 380.245 | 382.83 | 377.1012 | 813740 |
| 1726526400 | 379.06 | 3.66 | 0.97 | 377.02 | 380.13 | 375.98 | 1143414 |
| 1726267200 | 375.4 | 1.43 | 0.38 | 376.49 | 378.86 | 374.56 | 972361 |
| 1726180800 | 373.97 | 2.37 | 0.64 | 371.075 | 374.26 | 367.825 | 878505 |
| 1726094400 | 371.6 | -0.25 | -0.07 | 369.83 | 372.03 | 360.23 | 1743783 |
| 1726008000 | 371.85 | 7.95 | 2.18 | 365.25 | 372.34 | 365.25 | 1461140 |
| 1725921600 | 363.9 | 3.07 | 0.85 | 362.85 | 364.715 | 360.85 | 1169682 |
| 1725662400 | 360.83 | 0.75 | 0.21 | 362.55 | 364.31 | 359.14 | 1153307 |
| 1725576000 | 360.08 | -2.62 | -0.72 | 361.49 | 363.4299 | 358.01 | 853854 |
| 1725489600 | 362.7 | -1.05 | -0.29 | 363.55 | 365.64 | 361.46 | 990286 |
| 1725403200 | 363.75 | -5.62 | -1.52 | 369.875 | 370.5 | 362.42 | 1401003 |
| 1725057600 | 369.37 | 8.76 | 2.43 | 362.73 | 370.27 | 361.15 | 1882080 |
| 1724971200 | 360.61 | -1.09 | -0.30 | 361.7 | 363.15 | 359.36 | 847399 |
| 1724884800 | 361.7 | 1.72 | 0.48 | 360.79 | 362.9225 | 359.52 | 1154734 |
| 1724798400 | 359.98 | -0.71 | -0.20 | 360.69 | 362.91 | 359.06 | 1380243 |
| 1724712000 | 360.69 | 1.96 | 0.55 | 359.88 | 363.125 | 359.33 | 1359247 |
| 1724452800 | 358.73 | 0.82 | 0.23 | 359.37 | 360.695 | 357.27 | 1358561 |
| 1724366400 | 357.91 | -0.06 | -0.02 | 359.08 | 360.31 | 356.68 | 1077661 |
| 1724280000 | 357.97 | 2.63 | 0.74 | 355.34 | 358.88 | 354.43 | 1238440 |
| 1724193600 | 355.34 | -0.66 | -0.19 | 355.48 | 358.5 | 354.38 | 1739755 |
| 1724107200 | 356 | 1.6 | 0.45 | 354.82 | 356.495 | 353.56 | 1457482 |
| 1723848000 | 354.4 | -2.07 | -0.58 | 355.775 | 356.23 | 351.726 | 973639 |
| 1723761600 | 356.47 | 4.32 | 1.23 | 356.18 | 357.64 | 353.835 | 1277820 |
| 1723675200 | 352.15 | 3.07 | 0.88 | 349.4 | 352.36 | 348.33 | 1209802 |
| 1723588800 | 349.08 | 5.84 | 1.70 | 344.99 | 350.5 | 344 | 2465892 |
| 1723502400 | 343.24 | -2.4 | -0.69 | 345.39 | 346.28 | 342.05 | 1789958 |
| 1723243200 | 345.64 | 2.93 | 0.85 | 341.75 | 346.68 | 341.75 | 1763082 |
| 1723156800 | 342.71 | 3 | 0.88 | 341.6 | 344.58 | 340.04 | 1772404 |
| 1723070400 | 339.71 | -4.41 | -1.28 | 346.66 | 347.53 | 338.861 | 1909739 |
| 1722984000 | 344.12 | 5.03 | 1.48 | 339.63 | 346.51 | 337.87 | 2579171 |
| 1722897600 | 339.09 | -8.16 | -2.35 | 341.055 | 345.075 | 336.73 | 2502928 |
| 1722638400 | 347.25 | -3.13 | -0.89 | 348.49 | 348.97 | 342.57 | 1426717 |
| 1722552000 | 350.38 | -0.42 | -0.12 | 351.38 | 353.58 | 346.86 | 1352027 |
| 1722465600 | 350.8 | -1.04 | -0.30 | 354.49 | 355.7 | 348.06 | 1785321 |
| 1722379200 | 351.84 | -0.71 | -0.20 | 352.93 | 356.69 | 349.62 | 1358245 |
| 1722292800 | 352.55 | 3.33 | 0.95 | 349.48 | 353.78 | 348.79 | 1322942 |
| 1722033600 | 349.22 | 6.48 | 1.89 | 344.21 | 351.99 | 343 | 1929008 |
| 1721947200 | 342.74 | 10.72 | 3.23 | 335.39999 | 348.15 | 335.39999 | 2515487 |
| 1721860800 | 332.02 | -12.48 | -3.62 | 345 | 345 | 331.69 | 1869915 |
| 1721774400 | 344.5 | 21.69 | 6.72 | 339 | 345.55 | 331.735 | 4163075 |
| 1721688000 | 322.81 | 0.96 | 0.30 | 322.33999 | 323.33 | 318.01 | 1655751 |
| 1721428800 | 321.85 | -3.61 | -1.11 | 322.3475 | 325.06 | 320.89999 | 1459569 |
| 1721342400 | 325.45999 | -0.34 | -0.10 | 324.93 | 329.8399 | 324.33999 | 2014060 |
| 1721256000 | 325.8 | -0.6 | -0.18 | 323.26 | 327.61 | 322.79 | 1774835 |
| 1721169600 | 326.39999 | 7.93 | 2.49 | 320.23 | 326.52999 | 319.255 | 2239859 |
| 1721083200 | 318.47 | 0.1 | 0.03 | 317.5 | 320.83999 | 316.76 | 1962018 |
| 1720824000 | 318.37 | 4.4 | 1.40 | 314.45999 | 320.07 | 313.02999 | 1494716 |
| 1720737600 | 313.97 | 8.6 | 2.82 | 307.73 | 314.8 | 307.73 | 1569176 |
| 1720651200 | 305.37 | 6.46 | 2.16 | 299.33999 | 305.89999 | 298.82 | 1241806 |
| 1720564800 | 298.91 | -1.34 | -0.45 | 300.08 | 300.18 | 297.855 | 1229224 |
| 1720478400 | 300.25 | 4.55 | 1.54 | 296.42 | 300.45999 | 296.39999 | 1660469 |
| 1720219200 | 295.7 | -1.52 | -0.51 | 296.76 | 296.76 | 294.32 | 1097939 |
| 1720040640 | 297.22 | 2.57 | 0.87 | 294.64999 | 297.69 | 293.56 | 1007010 |
| 1719960000 | 294.64999 | -1.14 | -0.39 | 295.51 | 296.42 | 292.33 | 2354003 |
| 1719873600 | 295.79 | -2.64 | -0.88 | 298.58 | 299.12 | 294.68 | 1818477 |
| 1719614400 | 298.43 | 1.43 | 0.48 | 297 | 299.63 | 295.87 | 2175806 |
| 1719528000 | 297 | 0.14 | 0.05 | 294.94 | 297.9288 | 294.94 | 1133241 |
| 1719441600 | 296.86 | 2.18 | 0.74 | 293.82 | 297.42 | 293.02 | 1617253 |
| 1719355200 | 294.68 | -5.87 | -1.95 | 300.24 | 301.88 | 292.27 | 3308819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
