The average closing price for Sherwin-Williams (SHW) all-time is $54.54. The latest price is $332.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $340.18 | $347.57 | $331.53 | $332.18 | 20,089,156 |
October 2025 | $343.86 | $367.76 | $327.50 | $344.14 | 50,912,400 |
September 2025 | $360.63 | $375.70 | $338.20 | $345.45 | 38,366,300 |
August 2025 | $328.29 | $378.76 | $326.07 | $364.98 | 41,683,300 |
July 2025 | $340.78 | $357.77 | $326.63 | $329.40 | 38,985,300 |
June 2025 | $354.20 | $362.27 | $327.66 | $341.82 | 31,855,100 |
May 2025 | $351.04 | $363.13 | $346.53 | $357.20 | 28,546,300 |
April 2025 | $346.90 | $352.40 | $306.78 | $350.57 | 43,324,500 |
March 2025 | $361.84 | $362.68 | $325.68 | $346.86 | 41,986,600 |
February 2025 | $349.32 | $364.93 | $339.30 | $359.07 | 34,881,100 |
January 2025 | $337.20 | $366.73 | $324.55 | $355.00 | 33,653,200 |
December 2024 | $392.55 | $394.98 | $334.12 | $336.93 | 30,722,700 |
November 2024 | $357.49 | $396.88 | $353.78 | $393.89 | 56,791,900 |
October 2024 | $378.98 | $388.39 | $353.96 | $354.95 | 28,003,300 |
September 2024 | $364.44 | $381.15 | $354.10 | $377.60 | 24,622,000 |
August 2024 | $346.94 | $366.33 | $331.87 | $365.43 | 34,670,900 |
July 2024 | $294.81 | $352.18 | $288.64 | $346.37 | 40,449,100 |
June 2024 | $301.13 | $304.62 | $278.52 | $294.66 | 35,637,900 |
May 2024 | $296.71 | $318.19 | $292.04 | $299.96 | 37,273,800 |
April 2024 | $341.29 | $341.32 | $290.17 | $295.15 | 34,939,300 |
March 2024 | $325.39 | $343.19 | $324.06 | $342.17 | 24,803,300 |
February 2024 | $299.69 | $327.88 | $296.83 | $327.09 | 27,067,000 |
January 2024 | $299.40 | $304.71 | $287.02 | $299.19 | 35,371,400 |
December 2023 | $273.43 | $308.78 | $271.42 | $306.58 | 30,877,300 |
November 2023 | $233.11 | $274.36 | $231.35 | $274.04 | 26,787,500 |
Daily pricing data for Sherwin-Williams dates back to 3/17/1980, and may be incomplete.
