Sherwin Williams Historical Data - SHW

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Sherwin Williams SHW NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -8.42 -1.44% 575.785 584.19 575.785 584.19 584.20 11:57:50
more quote information »

SHW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week586.66597.00560.00588.17437,217-10.88-1.85%
1 Month570.00597.00558.38577.77511,0785.781.01%
3 Months512.44597.00512.37556.79478,16563.3412.36%
6 Months431.89597.00417.49512.62505,806143.9033.32%
1 Year407.86597.00358.12460.94570,953167.9341.17%
3 Years260.24597.00260.0515397.75585,775315.55121.25%
5 Years239.31597.00218.27339.63644,509336.48140.6%

SHW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 584.20 -1.88 -0.32% 587.81 588.64 583.17 687,989
Nov 18 2019 586.08 -6.69 -1.13% 581.01 591.70 560.00 484,342
Nov 15 2019 592.77 -0.68 -0.11% 595.00 597.00 591.09 358,709
Nov 14 2019 593.45 3.71 0.63% 587.00 595.00 585.66 285,783
Nov 13 2019 589.74 2.50 0.43% 586.66 593.09 585.00 369,262
Nov 12 2019 587.24 7.83 1.35% 579.48 589.30 578.15 432,063
Nov 11 2019 579.41 -1.94 -0.33% 578.45 583.00 577.675 310,336
Nov 08 2019 581.35 12.55 2.21% 571.38 581.46 569.46 376,513
Nov 07 2019 568.80 -6.44 -1.12% 578.17 578.76 567.065 577,400
Nov 06 2019 575.24 10.33 1.83% 565.29 575.81 564.35 522,470
Nov 05 2019 564.91 -6.09 -1.07% 568.51 573.99 558.75 810,443
Nov 04 2019 571.00 -8.64 -1.49% 584.28 584.60 570.875 589,343
Nov 01 2019 579.64 7.32 1.28% 575.86 580.41 573.01 489,794
Oct 31 2019 572.32 -13.91 -2.37% 587.50 589.00 571.58 790,292
Oct 30 2019 586.23 4.62 0.79% 582.35 587.14 577.78 514,538
Oct 29 2019 581.61 3.37 0.58% 575.35 583.31 575.35 615,078
Oct 28 2019 578.24 3.31 0.58% 575.03 581.22 575.03 528,837
Oct 25 2019 574.93 0.88 0.15% 575.75 580.00 573.10 410,581
Oct 24 2019 574.05 10.18 1.81% 566.85 575.00 566.255 454,988
Oct 23 2019 563.87 -3.02 -0.53% 570.00 570.00 558.38 612,794
Oct 22 2019 566.89 16.48 2.99% 557.50 578.36 545.00 1,108,102
Oct 21 2019 550.41 -10.45 -1.86% 561.55 562.76 549.43 821,906
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191120 17:12:56