Free Trial

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

Sherwin-Williams logo
$359.02 -2.98 (-0.82%)
As of 05/20/2025 03:59 PM Eastern

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 increased 15.83%, with a year-to-date return of 5.62%. In the past month, the stock has increased 11.23%, reflecting recent market activity.

As of the latest close, Sherwin-Williams traded at $359.02 with a market cap of $89.97 billion and volume of 1.95 million shares. Five years ago, the stock traded at a split-adjusted price of $190.00, representing a 88.96% increase over that period. At the time, it had a market cap of $51.19 billion and a volume of 530,793 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
-1.16%
1 Month
Performance
+11.23%
3 Month
Performance
+4.20%
Year-To-Date
Performance
+5.62%
1 Year
Performance
+15.83%
5 Year
Performance
+88.96%

SHW Stock Chart for Wednesday, May, 21, 2025

Sherwin-Williams Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$361.92$359.02
-0.80%
$362.93$357.531.95 million shs$89.97 billion
05/19/2025$363.22$361.92
-0.36%
$362.31$358.061.16 million shs$90.70 billion
05/16/2025$361.45$363.22
+0.49%
$363.55$359.09892,926 shs$91.02 billion
05/15/2025$350.99$361.45
+2.98%
$362.17$352.271.65 million shs$90.58 billion
05/14/2025$355.98$350.99
-1.40%
$356.57$350.811.16 million shs$87.96 billion
05/13/2025$357.05$355.98
-0.30%
$358.78$355.331.39 million shs$89.21 billion
05/12/2025$351.84$357.05
+1.48%
$363.43$356.061.39 million shs$89.48 billion
05/09/2025$353.60$351.84
-0.50%
$353.78$350.221.47 million shs$88.17 billion
05/08/2025$351.72$353.60
+0.53%
$357.10$350.811.26 million shs$88.61 billion
05/07/2025$352.60$351.72
-0.25%
$353.99$349.961.03 million shs$88.46 billion
05/06/2025$359.65$352.60
-1.96%
$358.62$352.291.16 million shs$88.68 billion
05/05/2025$359.74$359.65
-0.02%
$365.57$358.181.52 million shs$90.46 billion
05/02/2025$353.46$359.74
+1.78%
$361.45$357.151.40 million shs$90.48 billion
05/01/2025$353.67$353.46
-0.06%
$357.00$351.711.45 million shs$88.90 billion
04/30/2025$347.94$353.67
+1.65%
$354.76$346.012.31 million shs$88.95 billion
04/29/2025$331.97$347.94
+4.81%
$352.50$339.422.46 million shs$87.51 billion
04/28/2025$331.26$331.97
+0.21%
$335.62$328.881.80 million shs$83.49 billion
04/25/2025$334.17$331.26
-0.87%
$334.49$328.691.55 million shs$83.32 billion
04/24/2025$331.40$334.17
+0.84%
$335.34$328.801.08 million shs$84.05 billion
04/23/2025$332.18$331.40
-0.24%
$340.34$330.191.34 million shs$83.35 billion
04/22/2025$322.77$332.18
+2.92%
$332.65$325.171.33 million shs$83.55 billion
04/21/2025$333.03$322.77
-3.08%
$331.87$319.411.51 million shs$81.18 billion

This page (NYSE:SHW) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners