stockNYSE: SHW • 28 Days Updates
Sherwin-Williams Co. (SHW)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Sherwin-Williams is a leading manufacturer and distributor of paints, coatings, and building products for both professional and consumer markets, trading on NYSE Stocks. Shares last closed at $319.36, moving -0.05% over the past week and -1.22% across 28 days. Longer term, the stock is -2.92% over 3 months, -4.49% over 6 months and -4.16% over 12 months. Related companies DOW (Dow) (-2.10%), LIN (Linde) (+3.76%), ALB (Albemarle) (-13.83%), FMC (FMC) (-26.75%) and ECL (Ecolab) (+2.05%) moved over the same 28-day stretch, for comparison.
Investor Relations:ir.sherwin-williams.com
Price & Performance Trajectory
The Sherwin-Williams CompanyNYSE: SHW
Latest Close
$319.36
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSHW session performance
✓ Latest Close USD
$319.36
Latest session close
$-3.95vs period start
Period Return % % GAIN
-1.22%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$336.54 / $311.12
Period range envelope
$25.42channel spread
Total Volume SHARES
33.33M
Period turnover
Avg: 1.67M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $319.36 | -0.52% | $322.00 | $318.06 | 885.4K |
| Oct 08, 2026 | $321.03 | +1.91% | $321.38 | $311.23 | 1.49M |
| Oct 07, 2026 | $315.00 | -1.92% | $318.17 | $311.12 | 1.74M |
| Oct 06, 2026 | $321.16 | +0.85% | $322.85 | $318.19 | 1.37M |
| Oct 05, 2026 | $318.46 | -0.33% | $320.53 | $315.64 | 1.32M |
| Oct 02, 2026 | $319.51 | -0.40% | $326.31 | $318.85 | 1.57M |
| Sep 30, 2026 | $325.03 | -1.64% | $331.26 | $324.48 | 282.2K |
| Sep 29, 2026 | $330.44 | -0.71% | $336.54 | $327.93 | 2.22M |
| Sep 28, 2026 | $332.79 | +1.12% | $333.31 | $323.38 | 1.47M |
| Sep 25, 2026 | $329.10 | +2.72% | $330.13 | $320.51 | 1.84M |
| Sep 24, 2026 | $320.40 | -1.86% | $326.20 | $316.57 | 2.49M |
| Sep 23, 2026 | $326.46 | -0.58% | $327.92 | $323.15 | 2.26M |
| Sep 22, 2026 | $328.35 | +2.19% | $329.37 | $324.61 | 1.65M |
| Sep 21, 2026 | $321.31 | +0.18% | $326.00 | $320.65 | 1.51M |
| Sep 18, 2026 | $320.73 | -0.07% | $321.39 | $314.38 | 2.85M |
Page 1 of 2