Sherwin Williams Historical Data - SHW

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-6.48 -1.39% 459.66 450.00 471.49 451.00 466.14 20:00:00
more quote information »

SHW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week453.22474.83390.77438.061,027,5966.441.42%
1 Month508.15574.86325.43473.901,108,304-48.49-9.54%
3 Months565.34599.95325.43520.61760,786-105.68-18.69%
6 Months551.66599.95325.43540.53596,809-92.00-16.68%
1 Year421.32599.95325.43510.65554,99338.349.1%
3 Years306.88599.95306.05429.51580,171152.7849.78%
5 Years280.39599.95218.27357.40646,631179.2763.94%

SHW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 459.66 -6.78 -1.45% 451.00 471.49 450.00 663,026
Mar 26 2020 466.44 13.44 2.97% 465.03 473.265 454.00 854,179
Mar 25 2020 453.00 -1.02 -0.22% 452.27 474.83 447.25 922,271
Mar 24 2020 454.02 57.32 14.45% 418.56 460.41 416.45 1,245,094
Mar 23 2020 396.70 -16.00 -3.88% 413.00 422.81 390.77 958,966
Mar 20 2020 412.70 -32.42 -7.28% 453.22 457.03 405.98 1,262,794
Mar 19 2020 445.12 42.26 10.49% 398.84 448.96 388.10 1,014,254
Mar 18 2020 402.86 -17.52 -4.17% 388.79 410.19 325.43 1,711,311
Mar 17 2020 420.38 14.31 3.52% 415.10 434.19 377.6972 1,944,739
Mar 16 2020 406.07 -93.26 -18.68% 449.00 450.66 405.44 1,568,124
Mar 13 2020 499.33 16.69 3.46% 498.42 505.46 462.87 1,420,017
Mar 12 2020 482.64 -37.50 -7.21% 486.67 509.355 471.01 1,081,459
Mar 11 2020 520.14 -25.88 -4.74% 533.00 534.65 507.55 1,038,710
Mar 10 2020 546.02 18.86 3.58% 542.27 549.00 515.42 942,539
Mar 09 2020 527.16 -13.84 -2.56% 501.35 538.335 499.00 1,161,470
Mar 06 2020 541.00 -13.91 -2.51% 542.76 544.52 529.49 657,107
Mar 05 2020 554.91 -13.63 -2.4% 561.04 568.54 549.26 591,602
Mar 04 2020 568.54 27.96 5.17% 553.27 574.86 545.30 731,948
Mar 03 2020 540.58 2.26 0.42% 540.52 552.41 530.61 735,370
Mar 02 2020 538.32 21.57 4.17% 522.02 538.32 513.02 840,177
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:20200330 05:03:19