The Sherwin-Williams Company (SHWW) Price History
Daily open, high, low, close and volume for The Sherwin-Williams Company (SHWW) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €286.10 | €286.60 | €285.00 | €285.00 | 0 |
| 2026-10-08 | €280.10 | €280.90 | €274.40 | €280.90 | 0 |
| 2026-10-07 | €285.40 | €285.40 | €281.00 | €281.00 | 0 |
| 2026-10-06 | €284.90 | €285.80 | €284.70 | €285.80 | 0 |
| 2026-10-05 | €285.30 | €285.30 | €282.50 | €283.70 | 0 |
| 2026-10-02 | €285.80 | €288.30 | €285.30 | €285.30 | 0 |
| 2026-10-01 | €286.20 | €286.20 | €281.40 | €281.40 | 0 |
| 2026-09-30 | €292.10 | €292.10 | €286.60 | €286.60 | 0 |
| 2026-09-29 | €292.60 | €294.10 | €291.10 | €291.10 | 0 |
| 2026-09-28 | €289.30 | €289.30 | €285.00 | €288.70 | 0 |
| 2026-09-25 | €281.90 | €283.40 | €281.60 | €283.40 | 0 |
| 2026-09-24 | €285.40 | €286.40 | €281.70 | €281.70 | 0 |
| 2026-09-23 | €287.80 | €287.90 | €285.40 | €286.20 | 0 |
| 2026-09-22 | €280.20 | €285.00 | €280.20 | €285.00 | 0 |
| 2026-09-21 | €281.10 | €283.50 | €280.10 | €281.90 | 0 |
| 2026-09-18 | €280.20 | €280.20 | €275.60 | €278.40 | 0 |
| 2026-09-17 | €282.30 | €283.10 | €280.50 | €280.50 | 0 |
| 2026-09-16 | €280.30 | €281.00 | €280.30 | €281.00 | 0 |
| 2026-09-15 | €280.30 | €280.50 | €279.40 | €280.00 | 0 |
| 2026-09-14 | €279.60 | €281.10 | €278.60 | €278.60 | 0 |
| 2026-09-11 | €274.70 | €278.80 | €274.70 | €278.80 | 0 |
| 2026-09-10 | €276.60 | €276.60 | €271.90 | €271.90 | 0 |
| 2026-09-09 | €280.00 | €280.10 | €276.50 | €277.20 | 0 |
| 2026-09-08 | €285.00 | €285.10 | €281.40 | €281.40 | 0 |
| 2026-09-07 | €286.20 | €286.20 | €285.60 | €285.60 | 0 |
| 2026-09-04 | €285.40 | €289.30 | €285.40 | €286.30 | 0 |
| 2026-09-03 | €287.10 | €287.90 | €283.90 | €285.70 | 0 |
| 2026-09-02 | €285.40 | €288.00 | €284.70 | €288.00 | 0 |
| 2026-09-01 | €292.30 | €292.30 | €287.10 | €287.10 | 0 |
| 2026-08-31 | €297.20 | €297.20 | €292.20 | €292.20 | 0 |
| 2026-08-28 | €297.00 | €298.00 | €296.50 | €296.70 | 0 |
| 2026-08-27 | €299.70 | €299.70 | €296.00 | €297.50 | 0 |
| 2026-08-26 | €300.70 | €302.20 | €300.00 | €300.00 | 0 |
| 2026-08-25 | €298.10 | €301.10 | €298.10 | €298.20 | 0 |
| 2026-08-24 | €296.80 | €298.70 | €296.60 | €297.50 | 0 |
| 2026-08-21 | €295.20 | €298.30 | €295.20 | €297.10 | 0 |
| 2026-08-20 | €297.90 | €297.90 | €297.90 | €297.90 | 0 |
| 2026-08-19 | €297.90 | €297.90 | €297.90 | €297.90 | 0 |
| 2026-08-18 | €299.90 | €299.90 | €299.90 | €299.90 | 0 |
| 2026-08-17 | €309.60 | €309.60 | €302.10 | €302.10 | 0 |
| 2026-08-14 | €312.60 | €312.60 | €311.30 | €311.30 | 0 |
| 2026-08-13 | €314.30 | €314.30 | €311.40 | €311.40 | 0 |
| 2026-08-12 | €315.90 | €317.80 | €313.70 | €313.70 | 0 |
| 2026-08-11 | €314.50 | €314.70 | €313.50 | €314.70 | 0 |
| 2026-08-10 | €316.30 | €319.30 | €314.40 | €314.40 | 0 |
| 2026-08-07 | €315.10 | €319.80 | €314.70 | €319.80 | 0 |
| 2026-08-06 | €317.80 | €320.60 | €317.40 | €317.40 | 1 |
| 2026-08-05 | €314.10 | €316.20 | €313.70 | €316.20 | 0 |
| 2026-08-04 | €308.10 | €314.90 | €307.90 | €312.00 | 0 |
| 2026-08-03 | €297.70 | €304.40 | €297.70 | €302.40 | 0 |
| 2026-07-31 | €299.70 | €301.80 | €295.70 | €295.70 | 34 |
| 2026-07-30 | €297.80 | €301.10 | €296.40 | €296.40 | 0 |
| 2026-07-29 | €311.30 | €311.60 | €300.60 | €300.60 | 0 |
| 2026-07-28 | €289.10 | €310.40 | €289.10 | €310.40 | 0 |
| 2026-07-27 | €280.60 | €287.70 | €280.60 | €286.40 | 0 |
| 2026-07-24 | €273.30 | €280.20 | €273.30 | €280.20 | 0 |
| 2026-07-23 | €279.30 | €279.90 | €272.10 | €272.20 | 0 |
| 2026-07-22 | €278.30 | €280.00 | €278.30 | €280.00 | 0 |
| 2026-07-21 | €284.50 | €284.90 | €281.90 | €281.90 | 0 |
| 2026-07-20 | €289.40 | €291.80 | €286.80 | €286.80 | 0 |
| 2026-07-17 | €293.70 | €294.60 | €293.50 | €294.60 | 0 |
| 2026-07-16 | €289.80 | €296.00 | €289.60 | €296.00 | 0 |
| 2026-07-15 | €287.70 | €291.60 | €287.70 | €291.60 | 0 |
| 2026-07-14 | €289.50 | €291.60 | €287.60 | €287.60 | 0 |
| 2026-07-13 | €292.60 | €292.60 | €288.70 | €288.70 | 0 |
| 2026-07-10 | €290.20 | €294.10 | €290.20 | €294.10 | 0 |
| 2026-07-09 | €289.30 | €291.70 | €288.90 | €290.60 | 0 |
| 2026-07-08 | €298.60 | €303.00 | €288.50 | €288.50 | 33 |
| 2026-07-07 | €305.60 | €307.90 | €301.20 | €301.20 | 0 |
| 2026-07-06 | €312.10 | €312.10 | €303.50 | €303.50 | 5 |
| 2026-07-03 | €308.50 | €308.50 | €306.60 | €307.10 | 0 |
| 2026-07-02 | €303.10 | €305.00 | €303.10 | €305.00 | 0 |
| 2026-07-01 | €300.80 | €306.80 | €298.30 | €306.80 | 0 |
| 2026-06-30 | €302.30 | €304.30 | €300.60 | €300.60 | 0 |
| 2026-06-29 | €302.40 | €303.50 | €299.30 | €299.30 | 0 |
| 2026-06-26 | €295.80 | €300.20 | €294.80 | €300.20 | 0 |
| 2026-06-25 | €293.60 | €299.10 | €293.20 | €299.10 | 0 |
| 2026-06-24 | €283.90 | €296.30 | €283.90 | €296.30 | 0 |
| 2026-06-23 | €275.80 | €287.60 | €275.80 | €287.60 | 36 |
| 2026-06-22 | €278.90 | €281.10 | €277.60 | €281.10 | 0 |
| 2026-06-19 | €280.00 | €280.00 | €278.50 | €278.50 | 0 |
| 2026-06-18 | €273.90 | €280.00 | €273.90 | €280.00 | 0 |
| 2026-06-17 | €278.10 | €278.10 | €277.00 | €277.30 | 0 |
| 2026-06-16 | €276.70 | €279.30 | €276.10 | €278.40 | 0 |
| 2026-06-15 | €278.20 | €278.70 | €277.70 | €278.70 | 0 |
| 2026-06-12 | €273.80 | €278.50 | €273.80 | €276.80 | 0 |
| 2026-06-11 | €264.50 | €267.60 | €264.50 | €267.60 | 0 |
| 2026-06-10 | €267.10 | €267.10 | €266.00 | €266.00 | 0 |
| 2026-06-09 | €259.80 | €265.90 | €259.80 | €265.90 | 0 |
| 2026-06-08 | €264.30 | €264.80 | €260.50 | €260.50 | 0 |
| 2026-06-05 | €259.10 | €263.30 | €259.00 | €263.30 | 0 |
| 2026-06-04 | €256.90 | €258.80 | €256.90 | €256.90 | 0 |
| 2026-06-03 | €253.00 | €259.90 | €252.20 | €256.70 | 33 |
| 2026-06-02 | €252.30 | €252.80 | €250.10 | €252.80 | 0 |
| 2026-06-01 | €260.10 | €261.30 | €253.10 | €253.10 | 0 |
| 2026-05-29 | €262.00 | €262.50 | €260.70 | €260.70 | 0 |
| 2026-05-28 | €267.00 | €267.00 | €262.30 | €262.30 | 0 |
| 2026-05-27 | €267.80 | €270.00 | €267.40 | €267.40 | 0 |
| 2026-05-26 | €265.70 | €268.00 | €265.70 | €266.00 | 0 |
| 2026-05-25 | €267.60 | €267.80 | €266.10 | €266.10 | 0 |
| 2026-05-22 | €266.30 | €269.30 | €265.90 | €265.90 | 0 |
| 2026-05-21 | €257.90 | €257.90 | €257.90 | €257.90 | 0 |
| 2026-05-20 | €258.00 | €258.30 | €257.90 | €257.90 | 0 |
| 2026-05-19 | €260.00 | €261.70 | €257.10 | €257.10 | 0 |
| 2026-05-18 | €258.10 | €260.60 | €257.30 | €260.60 | 0 |
| 2026-05-15 | €265.10 | €265.10 | €259.10 | €259.10 | 0 |
| 2026-05-14 | €261.50 | €265.20 | €261.50 | €265.20 | 0 |
| 2026-05-13 | €265.70 | €265.80 | €259.80 | €259.80 | 0 |
| 2026-05-12 | €265.70 | €266.10 | €265.70 | €265.80 | 0 |
| 2026-05-11 | €268.90 | €269.70 | €266.50 | €266.50 | 0 |
| 2026-05-08 | €273.00 | €274.60 | €270.40 | €270.40 | 0 |
| 2026-05-07 | €276.20 | €277.10 | €273.20 | €273.20 | 0 |
| 2026-05-06 | €266.80 | €277.00 | €266.80 | €277.00 | 0 |
| 2026-05-05 | €266.80 | €267.80 | €266.40 | €266.40 | 0 |
| 2026-05-04 | €271.30 | €271.30 | €268.40 | €268.40 | 0 |
| 2026-04-30 | €270.80 | €274.80 | €270.70 | €274.80 | 0 |
| 2026-04-29 | €280.00 | €280.30 | €271.50 | €271.50 | 0 |
| 2026-04-28 | €287.50 | €293.00 | €282.10 | €282.10 | 0 |
| 2026-04-27 | €286.40 | €289.90 | €286.30 | €287.40 | 0 |
| 2026-04-24 | €286.40 | €288.10 | €286.40 | €286.80 | 0 |
| 2026-04-23 | €284.80 | €287.30 | €284.70 | €285.90 | 0 |
| 2026-04-22 | €284.00 | €289.50 | €284.00 | €287.70 | 3 |
| 2026-04-21 | €292.40 | €292.90 | €288.50 | €288.50 | 0 |
| 2026-04-20 | €292.00 | €292.00 | €290.70 | €291.40 | 0 |
| 2026-04-17 | €283.90 | €294.40 | €283.60 | €294.40 | 0 |
| 2026-04-16 | €283.30 | €284.30 | €282.30 | €284.30 | 0 |
| 2026-04-15 | €283.10 | €283.10 | €278.30 | €278.30 | 0 |
| 2026-04-14 | €282.80 | €284.80 | €282.80 | €284.80 | 0 |
| 2026-04-13 | €282.90 | €285.50 | €280.30 | €280.30 | 0 |
| 2026-04-10 | €285.70 | €287.60 | €285.10 | €286.00 | 0 |
| 2026-04-09 | €287.10 | €287.10 | €283.70 | €284.90 | 0 |
| 2026-04-08 | €277.70 | €286.30 | €277.70 | €286.30 | 0 |
| 2026-04-07 | €273.80 | €274.60 | €269.70 | €269.70 | 0 |
| 2026-04-02 | €279.10 | €279.50 | €272.65 | €275.95 | 0 |
| 2026-04-01 | €278.35 | €282.20 | €278.05 | €282.20 | 0 |
| 2026-03-31 | €277.65 | €277.90 | €274.45 | €274.45 | 0 |
| 2026-03-30 | €275.10 | €279.90 | €275.10 | €279.90 | 0 |
| 2026-03-27 | €278.70 | €278.70 | €275.70 | €275.70 | 0 |
| 2026-03-26 | €277.65 | €282.05 | €276.55 | €279.70 | 0 |
| 2026-03-25 | €272.10 | €276.60 | €272.00 | €276.60 | 0 |
| 2026-03-24 | €271.35 | €272.95 | €270.00 | €272.95 | 0 |
| 2026-03-23 | €262.05 | €270.85 | €262.05 | €270.10 | 0 |
| 2026-03-20 | €268.50 | €268.50 | €264.60 | €264.60 | 0 |
| 2026-03-19 | €274.10 | €274.10 | €264.80 | €265.60 | 2 |
| 2026-03-18 | €279.95 | €279.95 | €271.35 | €271.50 | 0 |
| 2026-03-17 | €279.85 | €280.40 | €279.00 | €279.15 | 0 |
| 2026-03-16 | €282.45 | €282.45 | €279.75 | €281.60 | 1 |
| 2026-03-13 | €277.50 | €281.65 | €277.50 | €281.65 | 0 |
| 2026-03-12 | €282.50 | €282.50 | €277.70 | €278.45 | 0 |
| 2026-03-11 | €284.45 | €284.45 | €278.90 | €279.00 | 0 |
| 2026-03-10 | €287.35 | €287.45 | €285.60 | €285.60 | 0 |
| 2026-03-09 | €281.05 | €284.35 | €278.35 | €279.05 | 0 |
| 2026-03-06 | €289.25 | €289.25 | €283.55 | €283.55 | 0 |
| 2026-03-05 | €297.60 | €298.10 | €292.20 | €292.20 | 0 |
| 2026-03-04 | €299.45 | €300.20 | €298.80 | €298.80 | 0 |
| 2026-03-03 | €302.60 | €302.60 | €296.50 | €296.50 | 0 |
| 2026-03-02 | €302.60 | €303.85 | €299.50 | €300.50 | 0 |
| 2026-02-27 | €302.10 | €302.10 | €302.10 | €302.10 | 0 |
| 2026-02-26 | €301.75 | €303.95 | €301.75 | €302.10 | 0 |
| 2026-02-25 | €309.45 | €310.60 | €302.65 | €302.65 | 0 |
| 2026-02-24 | €309.45 | €311.15 | €309.40 | €310.10 | 0 |
| 2026-02-23 | €303.70 | €306.40 | €303.70 | €306.40 | 0 |
| 2026-02-20 | €304.40 | €305.05 | €304.20 | €304.20 | 0 |
| 2026-02-19 | €310.30 | €310.30 | €306.45 | €306.45 | 0 |
| 2026-02-18 | €309.55 | €312.15 | €309.55 | €310.05 | 0 |
| 2026-02-17 | €311.70 | €313.60 | €311.35 | €311.35 | 0 |
| 2026-02-16 | €313.65 | €313.65 | €311.80 | €311.80 | 1 |
| 2026-02-13 | €314.00 | €314.45 | €313.35 | €314.45 | 0 |
| 2026-02-12 | €309.35 | €313.25 | €309.35 | €313.25 | 0 |
| 2026-02-11 | €306.70 | €307.05 | €306.15 | €306.45 | 0 |
| 2026-02-10 | €302.90 | €305.65 | €302.90 | €305.65 | 0 |
| 2026-02-09 | €305.90 | €305.90 | €302.20 | €302.20 | 0 |
| 2026-02-06 | €306.90 | €309.50 | €306.90 | €307.25 | 0 |
| 2026-02-05 | €312.30 | €312.90 | €306.85 | €306.85 | 0 |
| 2026-02-04 | €304.65 | €311.95 | €304.65 | €311.95 | 0 |
| 2026-02-03 | €302.00 | €308.75 | €302.00 | €308.75 | 0 |
| 2026-02-02 | €297.05 | €304.55 | €297.05 | €304.55 | 0 |
| 2026-01-30 | €295.35 | €298.70 | €295.35 | €297.25 | 11 |
| 2026-01-29 | €292.20 | €295.70 | €286.55 | €295.70 | 72 |
| 2026-01-28 | €289.20 | €292.55 | €289.15 | €292.55 | 0 |
| 2026-01-27 | €293.50 | €293.50 | €290.45 | €290.45 | 0 |
| 2026-01-26 | €294.15 | €294.15 | €292.95 | €292.95 | 0 |
| 2026-01-23 | €298.10 | €299.20 | €295.25 | €295.25 | 7 |
| 2026-01-22 | €305.20 | €305.95 | €302.00 | €302.00 | 0 |
| 2026-01-21 | €296.80 | €300.55 | €289.15 | €300.55 | 37 |
| 2026-01-20 | €302.75 | €302.75 | €300.00 | €300.15 | 0 |
| 2026-01-19 | €305.30 | €305.30 | €304.65 | €304.65 | 0 |
| 2026-01-16 | €307.25 | €307.80 | €306.20 | €307.80 | 0 |
| 2026-01-15 | €306.90 | €306.90 | €304.85 | €306.45 | 1 |
| 2026-01-14 | €305.70 | €307.80 | €304.70 | €307.80 | 0 |
| 2026-01-13 | €306.70 | €306.70 | €305.75 | €305.75 | 0 |
| 2026-01-12 | €301.30 | €305.25 | €300.80 | €305.25 | 0 |
| 2026-01-09 | €293.20 | €300.75 | €292.20 | €300.75 | 0 |
| 2026-01-08 | €283.05 | €292.25 | €280.35 | €292.25 | 0 |
| 2026-01-07 | €291.40 | €293.85 | €287.90 | €287.90 | 1 |
| 2026-01-06 | €283.00 | €287.25 | €282.35 | €287.25 | 0 |
| 2026-01-05 | €280.75 | €282.05 | €277.55 | €282.05 | 0 |
| 2026-01-02 | €276.10 | €279.15 | €275.90 | €279.15 | 0 |
| 2025-12-30 | €276.15 | €276.30 | €275.60 | €276.30 | 0 |
| 2025-12-29 | €276.15 | €276.75 | €276.15 | €276.75 | 0 |
| 2025-12-23 | €274.60 | €275.20 | €273.95 | €273.95 | 0 |
| 2025-12-22 | €274.25 | €276.70 | €273.60 | €276.70 | 0 |
| 2025-12-19 | €277.70 | €278.15 | €275.15 | €275.15 | 0 |
| 2025-12-18 | €279.35 | €283.45 | €279.35 | €283.30 | 0 |
| 2025-12-17 | €280.00 | €281.40 | €278.25 | €279.40 | 0 |
| 2025-12-16 | €278.70 | €279.70 | €278.65 | €278.65 | 0 |
| 2025-12-15 | €282.85 | €282.85 | €278.80 | €278.80 | 1 |
| 2025-12-12 | €281.20 | €282.95 | €280.05 | €280.05 | 0 |
| 2025-12-11 | €278.40 | €281.45 | €278.10 | €281.45 | 0 |
| 2025-12-10 | €276.10 | €278.00 | €276.00 | €276.00 | 0 |
| 2025-12-09 | €281.25 | €281.95 | €278.20 | €278.20 | 0 |
| 2025-12-08 | €285.80 | €286.10 | €283.35 | €283.35 | 0 |
| 2025-12-05 | €287.05 | €288.25 | €287.05 | €288.10 | 0 |
| 2025-12-04 | €290.95 | €291.00 | €290.15 | €290.35 | 0 |
| 2025-12-03 | €290.40 | €290.75 | €289.80 | €290.75 | 0 |
| 2025-12-02 | €293.95 | €294.70 | €290.25 | €290.25 | 0 |
| 2025-12-01 | €294.30 | €295.40 | €292.50 | €295.40 | 0 |
| 2025-11-28 | €295.05 | €296.70 | €295.05 | €296.70 | 0 |
| 2025-11-27 | €296.35 | €296.50 | €294.85 | €294.85 | 0 |
| 2025-11-26 | €296.25 | €296.25 | €294.60 | €294.60 | 0 |
| 2025-11-25 | €293.30 | €295.65 | €291.95 | €295.65 | 0 |
| 2025-11-24 | €293.25 | €293.25 | €291.70 | €291.70 | 0 |
| 2025-11-21 | €285.50 | €294.65 | €284.10 | €294.65 | 0 |
| 2025-11-20 | €286.60 | €288.10 | €286.35 | €287.05 | 0 |
| 2025-11-19 | €280.35 | €282.95 | €279.95 | €282.60 | 0 |
| 2025-11-18 | €281.10 | €282.25 | €277.40 | €282.25 | 0 |
| 2025-11-17 | €288.80 | €288.80 | €286.20 | €286.70 | 9 |
| 2025-11-14 | €290.25 | €290.30 | €287.10 | €287.10 | 0 |
| 2025-11-13 | €298.25 | €298.25 | €298.25 | €298.25 | 0 |
| 2025-11-12 | €298.25 | €299.25 | €298.25 | €298.25 | 0 |
| 2025-11-11 | €296.15 | €297.00 | €296.05 | €297.00 | 0 |
| 2025-11-10 | €294.65 | €297.35 | €292.75 | €294.25 | 0 |
| 2025-11-07 | €290.10 | €292.00 | €289.25 | €292.00 | 0 |
| 2025-11-06 | €290.95 | €291.45 | €290.25 | €290.25 | 0 |
| 2025-11-05 | €298.70 | €299.05 | €293.25 | €293.25 | 0 |
| 2025-11-04 | €298.20 | €299.60 | €296.80 | €296.80 | 0 |
| 2025-11-03 | €298.75 | €301.20 | €295.45 | €296.50 | 0 |
| 2025-10-31 | €299.05 | €300.00 | €298.80 | €299.65 | 0 |
| 2025-10-30 | €298.65 | €304.40 | €297.80 | €303.75 | 0 |
| 2025-10-29 | €304.05 | €304.65 | €301.40 | €301.40 | 0 |
| 2025-10-28 | €289.85 | €302.25 | €289.35 | €300.25 | 35 |
| 2025-10-27 | €289.35 | €289.35 | €287.35 | €287.65 | 0 |
| 2025-10-24 | €285.90 | €288.65 | €285.80 | €288.65 | 0 |
| 2025-10-23 | €287.70 | €288.40 | €285.15 | €285.15 | 0 |
| 2025-10-22 | €291.90 | €292.00 | €290.85 | €290.85 | 0 |
| 2025-10-21 | €285.50 | €292.50 | €284.80 | €292.50 | 0 |
| 2025-10-20 | €285.10 | €285.10 | €283.55 | €283.55 | 0 |
| 2025-10-17 | €281.65 | €284.55 | €280.95 | €282.90 | 0 |
| 2025-10-16 | €285.65 | €286.85 | €284.15 | €284.15 | 0 |
| 2025-10-15 | €290.90 | €290.90 | €286.75 | €286.75 | 1 |
| 2025-10-14 | €285.75 | €286.75 | €285.70 | €286.75 | 0 |
| 2025-10-13 | €290.10 | €290.10 | €286.95 | €287.90 | 0 |
| 2025-10-10 | €288.30 | €290.00 | €287.30 | €287.30 | 0 |
| 2025-10-09 | €290.65 | €290.90 | €288.45 | €288.45 | 0 |