Sherwin Williams Historical Data - SHW

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
10.13 1.76% 585.29 566.34 590.95 583.04 575.16 19:30:26
more quote information »

SHW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week588.27603.36566.34588.20492,914-2.98-0.51%
1 Month539.06603.36528.19571.05545,67946.238.58%
3 Months498.42603.36325.43488.80726,60686.8717.43%
6 Months574.42603.36325.43522.87634,14410.871.89%
1 Year438.14603.36325.43523.61568,876147.1533.59%
3 Years345.28603.36325.43440.24588,481240.0169.51%
5 Years283.01603.36218.27365.20647,868302.28106.81%

SHW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 585.29 10.13 1.76% 583.04 590.95 566.34 884,807
Jun 04 2020 575.16 -19.00 -3.2% 590.57 593.00 571.83 634,751
Jun 03 2020 594.16 -2.95 -0.49% 599.31 603.36 593.09 515,326
Jun 02 2020 597.11 14.65 2.52% 580.35 599.18 579.19 527,388
Jun 01 2020 582.46 -11.39 -1.92% 593.42 594.93 580.04 346,905
May 29 2020 593.85 3.84 0.65% 588.27 596.30 585.22 440,201
May 28 2020 590.01 8.01 1.38% 590.00 595.925 585.87 548,463
May 27 2020 582.00 -1.13 -0.19% 585.00 585.495 572.555 446,054
May 26 2020 583.13 5.83 1.01% 585.00 586.00 579.365 459,255
May 22 2020 577.30 7.30 1.28% 571.69 577.33 567.94 279,154
May 21 2020 570.00 5.37 0.95% 565.82 571.25 562.995 534,864
May 20 2020 564.63 0.89 0.16% 570.80 575.61 564.31 629,923
May 19 2020 563.74 -11.14 -1.94% 570.90 575.65 562.51 554,995
May 18 2020 574.875 6.50 1.14% 584.89 587.72 571.8982 618,933
May 15 2020 568.38 22.83 4.18% 540.49 568.38 539.30 886,104
May 14 2020 545.55 -2.77 -0.51% 540.32 545.62 528.19 543,660
May 13 2020 548.32 -5.14 -0.93% 550.44 554.70 539.695 488,925
May 12 2020 553.46 -5.38 -0.96% 557.09 563.76 553.46 622,568
May 11 2020 558.84 9.16 1.67% 543.21 563.77 542.80 798,075
May 08 2020 549.68 21.12 4.0% 539.06 553.58 534.70 492,364
May 07 2020 528.56 4.54 0.87% 529.76 533.30 526.21 390,857
May 06 2020 524.02 -8.67 -1.63% 535.00 536.595 523.44 341,850
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.