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 | -5.75 | -1.49451577689 | 384.74 | 391.99 | 378.99 | 1394826 | 387.04175601 | CS |
| 4 | -12.01 | -3.0716112532 | 391 | 391.99 | 357.59 | 2668216 | 376.67578873 | CS |
| 12 | 19.62 | 5.45955421988 | 359.37 | 392.57 | 357.27 | 1659789 | 375.33751333 | CS |
| 26 | 62.64 | 19.8008534851 | 316.35 | 392.57 | 282.09 | 1739564 | 344.16620039 | CS |
| 52 | 112.65 | 42.2955620635 | 266.34 | 392.57 | 264 | 1608152 | 328.44076779 | CS |
| 156 | 48.71 | 14.7480925276 | 330.28 | 392.57 | 195.24 | 1554546 | 278.30583942 | CS |
| 260 | -216.01 | -36.3042016807 | 595 | 768 | 195.24 | 1219526 | 319.48922732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 378.99 | -9.47 | -2.44 | 385.7 | 388.65 | 378.78 | 1722565 |
| 1731627600 | 388.46 | 1.17 | 0.30 | 386.31 | 388.79 | 385.34 | 1273285 |
| 1731541200 | 387.29 | 3.62 | 0.94 | 385.05 | 389.605 | 383.52 | 1172725 |
| 1731454800 | 383.67 | -5.58 | -1.43 | 391.99 | 391.99 | 383.33 | 1146306 |
| 1731368400 | 389.25 | 2.58 | 0.67 | 386.76 | 391.51 | 385.33 | 1172606 |
| 1731109200 | 386.67 | 2.67 | 0.70 | 384.74 | 389.74 | 381.315 | 2209209 |
| 1731022800 | 384 | 3.27 | 0.86 | 384.5 | 389.19 | 382.17 | 16515387 |
| 1730936400 | 380.73 | 2.52 | 0.67 | 382 | 383.43 | 375.28 | 4596585 |
| 1730850000 | 378.21 | 3.81 | 1.02 | 373.83 | 379.73 | 373.76 | 2582524 |
| 1730763600 | 374.4 | 16.43 | 4.59 | 382.195 | 383.7 | 369.17 | 5565740 |
| 1730500800 | 357.97 | -0.8 | -0.22 | 361.34 | 363.99 | 357.59 | 1091915 |
| 1730414400 | 358.77 | -3.12 | -0.86 | 359.76 | 362.16 | 358.62 | 949779 |
| 1730328000 | 361.89 | 0.27 | 0.07 | 362.32 | 365.76 | 361.63 | 1333975 |
| 1730241600 | 361.62 | -1.65 | -0.45 | 358.87 | 363.75 | 358.87 | 1044349 |
| 1730155200 | 363.27 | 4.23 | 1.18 | 363.19 | 366.1 | 360.57 | 1002169 |
| 1729896000 | 359.04 | -2.55 | -0.71 | 361.62 | 365.04 | 358.63 | 1121961 |
| 1729809600 | 361.59 | -1.13 | -0.31 | 360.14 | 363.15 | 359.96 | 1386228 |
| 1729723200 | 362.72 | 1.34 | 0.37 | 360.88 | 366.075 | 357.77 | 1847799 |
| 1729636800 | 361.38 | -20.37 | -5.34 | 376.87 | 389 | 361 | 4720370 |
| 1729550400 | 381.75 | -6.61 | -1.70 | 386.45 | 388.02 | 380.93 | 1351105 |
| 1729291200 | 388.36 | -0.72 | -0.19 | 391 | 391 | 387.26 | 1280308 |
| 1729204800 | 389.08 | -0.31 | -0.08 | 389.15 | 392.3 | 387.51 | 1080749 |
| 1729118400 | 389.39 | 0.84 | 0.22 | 388.23 | 391.195 | 388.23 | 777187 |
| 1729032000 | 388.55 | 4.39 | 1.14 | 386.75 | 392.57 | 384.56 | 1037135 |
| 1728945600 | 384.16 | 5.17 | 1.36 | 378.13 | 385.01 | 377.35 | 849490 |
| 1728686400 | 378.99 | 2.54 | 0.67 | 377.31 | 379.07 | 375.82 | 945378 |
| 1728600000 | 376.45 | -2.51 | -0.66 | 376.32 | 378.705 | 374.36 | 975496 |
| 1728513600 | 378.96 | 5.56 | 1.49 | 375.32 | 379.17 | 374.13 | 834022 |
| 1728427200 | 373.4 | 5.62 | 1.53 | 370 | 375.34 | 369.08 | 1013406 |
| 1728340800 | 367.78 | -3.52 | -0.95 | 365.23 | 369.03 | 363.85 | 804736 |
| 1728081600 | 371.3 | -1.8 | -0.48 | 374.52 | 374.945 | 368.25 | 883692 |
| 1727995200 | 373.1 | -5.06 | -1.34 | 377.27 | 377.27 | 372.32 | 713770 |
| 1727908800 | 378.16 | -2.42 | -0.64 | 377.45 | 380.535 | 376.3 | 794323 |
| 1727822400 | 380.58 | -1.09 | -0.29 | 383.06 | 383.815 | 377.715 | 1255647 |
| 1727736000 | 381.67 | -1.06 | -0.28 | 382.43 | 383.49 | 376.61 | 1705839 |
| 1727476800 | 382.73 | -1.2 | -0.31 | 383.49 | 385.25 | 380.61 | 1325143 |
| 1727390400 | 383.93 | 2.75 | 0.72 | 380.32 | 385.23 | 379.9507 | 981655 |
| 1727304000 | 381.18 | -0.38 | -0.10 | 382 | 383.43 | 379.03 | 757531 |
| 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 | 380.99 | 376.29 | 1069253 |
| 1726699200 | 375.31 | -2.69 | -0.71 | 378.59 | 379.6359 | 374.39 | 1172860 |
| 1726612800 | 378 | -1.06 | -0.28 | 380.26 | 382.83 | 377.1012 | 830387 |
| 1726526400 | 379.06 | 3.66 | 0.97 | 377.02 | 380.13 | 375.905 | 1154326 |
| 1726267200 | 375.4 | 1.43 | 0.38 | 375 | 378.86 | 374.56 | 1004645 |
| 1726180800 | 373.97 | 2.37 | 0.64 | 371.15 | 374.26 | 367.825 | 902352 |
| 1726094400 | 371.6 | -0.25 | -0.07 | 369.83 | 372.03 | 360.23 | 1743783 |
| 1726008000 | 371.85 | 7.95 | 2.18 | 365.61 | 372.34 | 364.17 | 1480862 |
| 1725921600 | 363.9 | 3.07 | 0.85 | 362.85 | 364.715 | 360.85 | 1169682 |
| 1725662400 | 360.83 | 0.75 | 0.21 | 360.56 | 364.31 | 357.91 | 1170861 |
| 1725576000 | 360.08 | -2.62 | -0.72 | 363.12 | 363.44 | 358.01 | 874304 |
| 1725489600 | 362.7 | -1.05 | -0.29 | 363.55 | 365.64 | 361.46 | 990286 |
| 1725403200 | 363.75 | -5.62 | -1.52 | 368.36 | 371.19 | 362.42 | 1445724 |
| 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 | 355.91 | 356.55 | 351.726 | 1023718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
