Free Trial

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

Sherwin-Williams logo
$366.89 -6.04 (-1.62%)
Closing price 03:59 PM Eastern
Extended Trading
$366.78 -0.11 (-0.03%)
As of 06:26 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 increased 2.29%, with a year-to-date return of 7.93%. In the past month, the stock has increased 7.95%, reflecting recent market activity.

As of the latest close, Sherwin-Williams traded at $373.00 with a market cap of $93.00 billion and volume of 2.30 million shares. Five years ago, the stock traded at a split-adjusted price of $223.43, representing a 64.21% increase over that period. At the time, it had a market cap of $61.53 billion and a volume of 269,983 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
-0.02%
1 Month
Performance
+7.95%
3 Month
Performance
+4.00%
Year-To-Date
Performance
+7.93%
1 Year
Performance
+2.29%
5 Year
Performance
+64.21%

SHW Stock Chart for Monday, August, 25, 2025

Sherwin-Williams Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$363.85$373.00
+2.51%
$379.65$363.342.30 million shs$93.00 billion
08/21/2025$366.95$363.85
-0.84%
$366.31$360.881.45 million shs$90.72 billion
08/20/2025$367.60$366.95
-0.18%
$370.00$365.161.80 million shs$91.49 billion
08/19/2025$359.04$367.60
+2.38%
$368.90$358.432.09 million shs$91.65 billion
08/18/2025$364.18$359.04
-1.41%
$364.73$358.262.10 million shs$89.52 billion
08/15/2025$365.74$364.18
-0.43%
$367.62$362.351.79 million shs$90.80 billion
08/14/2025$369.35$365.74
-0.98%
$371.76$363.782.62 million shs$91.19 billion
08/13/2025$358.32$369.35
+3.08%
$370.06$359.772.88 million shs$92.09 billion
08/12/2025$354.81$358.32
+0.99%
$361.18$354.052.57 million shs$89.34 billion
08/11/2025$352.19$354.81
+0.75%
$356.98$350.502.63 million shs$88.47 billion
08/08/2025$350.02$352.19
+0.62%
$352.84$348.831.63 million shs$87.81 billion
08/07/2025$350.83$350.02
-0.23%
$354.97$347.931.41 million shs$87.27 billion
08/06/2025$351.86$350.83
-0.29%
$353.14$347.471.79 million shs$87.47 billion
08/05/2025$347.79$351.86
+1.17%
$352.12$347.601.57 million shs$87.73 billion
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

This page (NYSE:SHW) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners