Free Trial

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

Sherwin-Williams logo
$350.08 +2.23 (+0.64%)
As of 02:32 PM Eastern
This is a fair market value 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 increased 3.58%, with a year-to-date return of 3.32%. In the past month, the stock has increased 0.31%, reflecting recent market activity.

As of the latest close, Sherwin-Williams traded at $347.79 with a market cap of $86.71 billion and volume of 2.15 million shares. Five years ago, the stock traded at a split-adjusted price of $216.91, representing a 61.92% increase over that period. At the time, it had a market cap of $59.83 billion and a volume of 470,412 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
+6.17%
1 Month
Performance
+0.31%
3 Month
Performance
-2.34%
Year-To-Date
Performance
+3.32%
1 Year
Performance
+3.58%
5 Year
Performance
+61.92%

SHW Stock Chart for Tuesday, August, 5, 2025

Sherwin-Williams Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2025$344.04$347.79
+1.09%
$348.04$342.562.15 million shs$86.71 billion
08/01/2025$330.82$344.04
+4.00%
$345.00$327.544.07 million shs$85.78 billion
07/31/2025$332.26$330.82
-0.43%
$334.04$329.481.75 million shs$82.48 billion
07/30/2025$337.05$332.26
-1.42%
$336.97$330.831.53 million shs$82.84 billion
07/29/2025$336.29$337.05
+0.23%
$337.75$333.721.51 million shs$84.46 billion
07/28/2025$339.87$336.29
-1.05%
$340.60$334.321.92 million shs$84.27 billion
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

This page (NYSE:SHW) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners