SHW

Sherwin Williams Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Sherwin Williams SHW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.28 0.1% 286.09 17:48:08
Open Price Low Price High Price Close Price Prev Close
287.35 285.59 289.29 286.09 285.81
more quote information »

SHW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week284.74293.045279.67284.941,306,5881.350.47%
1 Month258.79293.045258.21275.951,299,19127.3010.55%
3 Months729.15768.00244.67393.01940,241-443.06-60.76%
6 Months728.12768.00244.67505.86686,378-442.03-60.71%
1 Year540.32768.00244.67563.94583,243-254.23-47.05%
3 Years382.13768.00244.67496.72598,324-96.04-25.13%
5 Years294.50768.00239.48427.21606,257-8.41-2.86%

SHW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 286.09 0.28 0.1% 287.35 289.29 285.59 980,357
May 13 2021 285.81 5.97 2.13% 279.67 287.02 279.67 1,059,295
May 12 2021 279.84 -6.00 -2.1% 284.50 286.84 279.75 1,869,874
May 11 2021 285.84 -2.81 -0.97% 287.36 287.99 283.185 1,244,307
May 10 2021 288.65 1.42 0.49% 288.80 293.045 288.06 1,471,705
May 07 2021 287.23 1.84 0.64% 284.74 287.77 283.01 887,758
May 06 2021 285.39 2.11 0.74% 283.91 286.35 283.58 1,065,334
May 05 2021 283.28 -0.22 -0.08% 284.84 285.26 280.45 1,059,109
May 04 2021 283.50 5.59 2.01% 276.51 283.60 276.04 1,644,358
May 03 2021 277.91 4.04 1.48% 275.30 279.46 274.56 1,093,462
Apr 30 2021 273.87 0.43 0.16% 272.61 274.63 271.51 1,248,863
Apr 29 2021 273.44 4.48 1.67% 270.80 274.1799 270.07 1,685,888
Apr 28 2021 268.96 -0.53 -0.2% 270.47 271.485 268.10 1,287,088
Apr 27 2021 269.49 -0.05 -0.02% 265.48 270.365 262.88 1,538,013
Apr 26 2021 269.54 -4.38 -1.6% 274.25 275.00 269.00 1,228,030
Apr 23 2021 273.92 4.19 1.55% 271.08 274.44 269.12 1,108,935
Apr 22 2021 269.73 -1.23 -0.45% 270.91 272.23 268.00 1,053,565
Apr 21 2021 270.96 3.72 1.39% 268.64 271.58 268.34 1,143,121
Apr 20 2021 267.24 1.64 0.62% 266.26 269.76 265.15 1,056,961
Apr 19 2021 265.60 -1.32 -0.49% 265.78 267.88 262.77 1,157,284
Apr 16 2021 266.92 9.78 3.8% 258.79 269.32 258.21 2,131,193
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.