Sherwin Williams (SHW)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1731 | -0.596562988992 | 364.27 | 365.11 | 353.13 | 2251081 | 359.23828797 | CS |
| 4 | -0.8731 | -0.240543295589 | 362.97 | 366.45 | 342.32 | 2061248 | 355.70861218 | CS |
| 12 | -2.2731 | -0.623843894942 | 364.37 | 370 | 327.44 | 1736003 | 352.66393548 | CS |
| 26 | -3.1531 | -0.863271731691 | 365.25 | 400.42 | 327.44 | 1727179 | 367.52446934 | CS |
| 52 | 21.8069 | 6.40832819066 | 340.29 | 400.42 | 289.64 | 1673368 | 345.27916235 | CS |
| 156 | 123.7169 | 51.899026764 | 238.38 | 400.42 | 195.24 | 1574536 | 284.89628999 | CS |
| 260 | -180.1731 | -33.2257178158 | 542.27 | 768 | 195.24 | 1287847 | 316.81426872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 363.62 | 3.54 | 0.98 | 361.98 | 365.11 | 355.46 | 2024500 |
| 1741304400 | 360.08 | -2.24 | -0.62 | 358.19 | 364.99 | 356.965 | 2101082 |
| 1741218000 | 362.32 | 7.04 | 1.98 | 356.56 | 363.17 | 355.28 | 2000241 |
| 1741131600 | 355.28 | -1.45 | -0.41 | 355.56 | 360.54 | 353.13 | 2564392 |
| 1741045200 | 356.73 | -5.54 | -1.53 | 364.27 | 364.27 | 354.72 | 2606680 |
| 1740786000 | 362.27 | 6.76 | 1.90 | 359.21 | 362.87 | 357.09 | 2799220 |
| 1740699600 | 355.51 | -4.08 | -1.13 | 357.19 | 362.2 | 355.2 | 2468389 |
| 1740613200 | 359.59 | 6.56 | 1.86 | 356.44 | 364.94 | 355 | 2437350 |
| 1740526800 | 353.03 | 9.16 | 2.66 | 346.09 | 355.57 | 345.1 | 2063350 |
| 1740440400 | 343.87 | -0.7 | -0.20 | 346.76 | 347.345 | 343.02 | 2442128 |
| 1740181200 | 344.57 | -5.45 | -1.56 | 352.73 | 353.155 | 342.32 | 2870574 |
| 1740094800 | 350.02 | -1.83 | -0.52 | 350.87 | 351.25 | 348.44 | 2041791 |
| 1740008400 | 351.85 | -1.14 | -0.32 | 347.75 | 352.21 | 347.3885 | 2039700 |
| 1739922000 | 352.99 | -3.87 | -1.08 | 360.82 | 360.82 | 350.79 | 1498622 |
| 1739576400 | 356.86 | -4.27 | -1.18 | 362.18 | 366.45 | 356.32 | 1871973 |
| 1739490000 | 361.13 | 5.63 | 1.58 | 359 | 361.875 | 354.55 | 1907184 |
| 1739403600 | 355.5 | -5.87 | -1.62 | 353 | 357.7213 | 348.46 | 1095019 |
| 1739317200 | 361.37 | 2.21 | 0.62 | 360.1 | 364.71 | 357.94 | 1110310 |
| 1739230800 | 359.16 | -1.41 | -0.39 | 362.97 | 362.97 | 355.94 | 1262367 |
| 1738971600 | 360.57 | -4.65 | -1.27 | 363.94 | 364.605 | 357.32 | 951062 |
| 1738885200 | 365.22 | 0.74 | 0.20 | 367.72 | 368.18 | 362.8 | 970296 |
| 1738798800 | 364.48 | 6.89 | 1.93 | 360.31 | 365.42 | 356.68 | 1619520 |
| 1738712400 | 357.59 | -0.05 | -0.01 | 356.16 | 358.27 | 353.13 | 1782571 |
| 1738626000 | 357.64 | -0.52 | -0.15 | 352.43 | 362.75 | 349.5 | 1637510 |
| 1738366800 | 358.16 | -7.39 | -2.02 | 366.23 | 366.23 | 356.55 | 1856755 |
| 1738280400 | 365.55 | 5.14 | 1.43 | 355 | 370 | 354.6 | 3415243 |
| 1738194000 | 360.41 | -3.76 | -1.03 | 362.6 | 365.42 | 359 | 1613741 |
| 1738107600 | 364.17 | 0 | 0.00 | 363.48 | 365.27 | 359.375 | 1335863 |
| 1738021200 | 364.17 | 4.02 | 1.12 | 360.02 | 364.7 | 357.16 | 1266705 |
| 1737762000 | 360.15 | 2.41 | 0.67 | 363.01 | 366.2814 | 358.69 | 1331226 |
| 1737675600 | 357.74 | 0 | 0.00 | 357.74 | 357.74 | 357.74 | 0 |
| 1737589200 | 357.74 | -3.78 | -1.05 | 361.84 | 362.05 | 356.58 | 1155650 |
| 1737502800 | 361.52 | 7.54 | 2.13 | 359.01 | 361.82 | 357.64 | 1799447 |
| 1737157200 | 353.98 | -0.19 | -0.05 | 360 | 366.96 | 353.04 | 2389231 |
| 1737070800 | 354.17 | 7.24 | 2.09 | 347.9 | 355.255 | 344.52 | 1469488 |
| 1736984400 | 346.93 | 5.29 | 1.55 | 352.16 | 354.0315 | 344.2255 | 1740749 |
| 1736898000 | 341.64 | 5.52 | 1.64 | 336.54 | 343.01 | 336.4 | 1501387 |
| 1736811600 | 336.12 | 5.96 | 1.81 | 329.72 | 336.42 | 327.44 | 1442746 |
| 1736552400 | 330.16 | -7.38 | -2.19 | 327.74 | 333.35 | 327.74 | 1685117 |
| 1736379600 | 337.54 | 3.14 | 0.94 | 335.17 | 337.61 | 332.2 | 1413732 |
| 1736293200 | 334.39999 | -3.42 | -1.01 | 336.02 | 342.77 | 331.47 | 1625518 |
| 1736206800 | 337.82 | 1.28 | 0.38 | 337.68 | 341.75 | 337.02 | 1840690 |
| 1735947600 | 336.54 | 3.38 | 1.01 | 335.69 | 338.2 | 333.04 | 1635632 |
| 1735861200 | 333.16 | -6.77 | -1.99 | 340.2 | 342.02 | 331 | 2298149 |
| 1735688400 | 339.93 | 1.18 | 0.35 | 338.88 | 341.07 | 337.57 | 1052822 |
| 1735602000 | 338.75 | -4.54 | -1.32 | 342.57 | 342.58 | 337.1 | 1217447 |
| 1735342800 | 343.29 | -2.22 | -0.64 | 342.57 | 346.44 | 341.38 | 881749 |
| 1735256400 | 345.51 | -1.01 | -0.29 | 342.85 | 346.64 | 342.85 | 750544 |
| 1735077840 | 346.52 | 1.68 | 0.49 | 343.8 | 346.52 | 342.03 | 445857 |
| 1734997200 | 344.84 | -0.63 | -0.18 | 344.35 | 345.805 | 340.76 | 1082867 |
| 1734738000 | 345.47 | 3.09 | 0.90 | 339.74 | 349.35 | 339.3 | 3289713 |
| 1734651600 | 342.38 | -6.28 | -1.80 | 348.99 | 349.91 | 342.18 | 2055833 |
| 1734565200 | 348.66 | -14.13 | -3.89 | 361.58 | 364.56 | 348.35 | 2306699 |
| 1734478800 | 362.79 | -2.24 | -0.61 | 363.47 | 368.58 | 362.54 | 1292408 |
| 1734392400 | 365.03 | 0.53 | 0.15 | 366.2 | 368.27 | 363.96 | 1486578 |
| 1734133200 | 364.5 | -2.35 | -0.64 | 366 | 367.58 | 362.45 | 1118532 |
| 1734046800 | 366.85 | -5.09 | -1.37 | 370.71 | 370.96 | 366.33 | 1219266 |
| 1733960400 | 371.94 | 0.34 | 0.09 | 373.94 | 374.63 | 370.51 | 1301549 |
| 1733874000 | 371.6 | -4.85 | -1.29 | 376.11 | 376.11 | 370.61 | 1808589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
