SHW
The Sherwin-Williams Company
$302.78
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $301.50 | $302.78 | 1.49M |
| May 15, 2026 | $308.25 | $300.10 | 3.85M |
| May 14, 2026 | $309.34 | $309.18 | 2.59M |
| May 13, 2026 | $309.87 | $306.34 | 3.84M |
| May 12, 2026 | $312.52 | $311.58 | 1.72M |
| May 11, 2026 | $317.02 | $312.70 | 1.79M |
| May 08, 2026 | $323.19 | $316.82 | 1.25M |
| May 07, 2026 | $326.76 | $320.21 | 1.83M |
| May 06, 2026 | $323.00 | $323.63 | 2.63M |
| May 05, 2026 | $312.30 | $312.46 | 1.48M |
| May 04, 2026 | $315.05 | $310.49 | 1.94M |
| May 01, 2026 | $323.18 | $318.00 | 1.38M |
| Apr 30, 2026 | $320.68 | $321.61 | 2.17M |
| Apr 29, 2026 | $320.00 | $317.85 | 2.10M |
| Apr 28, 2026 | $342.03 | $324.27 | 2.44M |
| Apr 27, 2026 | $340.71 | $336.10 | 1.84M |
| Apr 24, 2026 | $336.74 | $337.70 | 1.69M |
| Apr 23, 2026 | $336.02 | $337.66 | 1.19M |
| Apr 22, 2026 | $339.66 | $335.15 | 1.31M |
| Apr 21, 2026 | $343.94 | $334.61 | 1.49M |
| Apr 20, 2026 | $343.76 | $343.93 | 1.31M |
Key metrics
- Sector
- Basic Materials
- Market cap
- —
- Latest close
- $302.78