Free Trial

Sherwin-Williams (SHW) Stock Chart & Stock Price History

Sherwin-Williams logo
$339.87 -0.34 (-0.10%)
Closing price 03:59 PM Eastern
Extended Trading
$340.06 +0.19 (+0.05%)
As of 05:51 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Sherwin-Williams Stock Price Performance

The Sherwin-Williams (SHW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 0.90%, with a year-to-date return of -0.02%. In the past month, the stock has decreased 1.11%, reflecting recent market activity.

As of the latest close, Sherwin-Williams traded at $340.38 with a market cap of $85.30 billion and volume of 2.13 million shares. Five years ago, the stock traded at a split-adjusted price of $206.67, representing a 64.45% increase over that period. At the time, it had a market cap of $56.30 billion and a volume of 442,444 shares.

Receive SHW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sherwin-Williams and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
0.00%
1 Month
Performance
-1.11%
3 Month
Performance
+2.60%
Year-To-Date
Performance
-0.02%
1 Year
Performance
-0.90%
5 Year
Performance
+64.45%

SHW Stock Chart for Friday, July, 25, 2025

Sherwin-Williams Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$340.38$339.87
-0.15%
$341.88$338.171.87 million shs$85.17 billion
07/24/2025$343.22$340.38
-0.83%
$347.10$338.802.13 million shs$85.30 billion
07/23/2025$341.05$343.22
+0.63%
$345.57$341.122.23 million shs$86.01 billion
07/22/2025$342.34$341.05
-0.38%
$341.18$328.103.90 million shs$85.47 billion
07/21/2025$339.88$342.34
+0.72%
$346.14$340.102.35 million shs$85.79 billion
07/18/2025$339.76$339.88
+0.04%
$340.35$335.972.20 million shs$85.17 billion
07/17/2025$339.85$339.76
-0.03%
$341.26$337.481.33 million shs$85.14 billion
07/16/2025$338.95$339.85
+0.27%
$340.82$335.341.27 million shs$85.17 billion
07/15/2025$344.56$338.95
-1.63%
$346.76$338.811.32 million shs$84.94 billion
07/14/2025$345.90$344.56
-0.39%
$346.74$343.21999,805 shs$86.35 billion
07/11/2025$351.80$345.90
-1.68%
$348.24$344.631.03 million shs$86.68 billion
07/10/2025$352.24$351.80
-0.12%
$356.27$350.971.22 million shs$88.16 billion
07/09/2025$345.98$352.24
+1.81%
$352.70$345.682.12 million shs$88.27 billion
07/08/2025$346.21$345.98
-0.07%
$348.13$344.101.32 million shs$86.70 billion
07/07/2025$350.16$346.21
-1.13%
$352.96$343.982.20 million shs$86.76 billion
07/04/2025$350.16$350.16$355.75$351.791.09 million shs$87.75 billion
07/03/2025$352.61$350.16
-0.70%
$355.75$351.791.09 million shs$87.75 billion
07/02/2025$355.43$352.61
-0.79%
$356.30$351.421.33 million shs$88.36 billion
07/01/2025$342.97$355.43
+3.63%
$359.38$341.602.31 million shs$89.07 billion
06/30/2025$346.03$342.97
-0.88%
$345.74$341.001.80 million shs$85.95 billion
06/27/2025$342.15$346.03
+1.14%
$348.78$342.541.37 million shs$86.72 billion
06/26/2025$343.70$342.15
-0.45%
$345.03$339.381.72 million shs$85.74 billion
06/25/2025$345.80$343.70
-0.61%
$346.18$341.541.61 million shs$86.13 billion
06/24/2025$343.93$345.80
+0.54%
$349.45$340.771.58 million shs$86.66 billion

This page (NYSE:SHW) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners