Sherwin Williams Co (SHW) stock
SHWNYSERetail-Building Materials, Hardware, Garden SupplyFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 15/3042% above fair value
$332.61+2.51 (+0.76%)
Close on Oct 30, 2026Market cap $80.74BP/E 30.7Yield 0.95%
Price history
Sherwin Williams share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$332.61
+0.76% on the day
52-week range
$289.86 – $377.77
-12.0% from the high
Change over 52 weeks
-4.4%
From $347.90 on Oct 30, 2025
Average volume
1.91M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $334.21 | $335.06 | $329.59 | $332.61 | +0.76% | 2,210,718 |
| Oct 29, 2026 | $328.75 | $330.21 | $323.01 | $330.10 | +2.90% | 2,370,756 |
| Oct 28, 2026 | $323.72 | $325.16 | $318.63 | $320.80 | -1.60% | 2,963,748 |
| Oct 27, 2026 | $315.65 | $332.87 | $313.25 | $326.01 | -2.73% | 3,133,381 |
| Oct 26, 2026 | $342.50 | $342.50 | $335.01 | $335.16 | -0.56% | 1,602,428 |
| Oct 23, 2026 | $342.57 | $342.57 | $335.90 | $337.06 | -2.48% | 1,480,356 |
| Oct 22, 2026 | $335.09 | $346.19 | $334.79 | $345.63 | +2.48% | 1,698,097 |
| Oct 21, 2026 | $339.30 | $339.31 | $333.37 | $337.27 | +0.37% | 1,226,493 |
| Oct 20, 2026 | $332.95 | $338.47 | $331.61 | $336.01 | +1.33% | 1,693,339 |
| Oct 19, 2026 | $332.55 | $333.60 | $329.95 | $331.61 | -1.07% | 1,227,897 |
| Oct 16, 2026 | $338.09 | $343.64 | $331.76 | $335.20 | -0.51% | 1,793,078 |
| Oct 15, 2026 | $330.22 | $339.78 | $330.00 | $336.92 | +3.81% | 2,207,185 |
| Oct 14, 2026 | $321.82 | $324.89 | $319.78 | $324.54 | +0.14% | 1,403,829 |
| Oct 13, 2026 | $320.79 | $324.12 | $318.97 | $324.10 | +1.21% | 1,245,342 |
| Oct 12, 2026 | $316.13 | $322.42 | $315.00 | $320.21 | +0.27% | 932,281 |
| Oct 9, 2026 | $320.87 | $322.00 | $318.06 | $319.36 | -0.52% | 885,485 |
| Oct 8, 2026 | $312.47 | $321.39 | $311.23 | $321.03 | +1.91% | 1,495,304 |
| Oct 7, 2026 | $317.55 | $318.17 | $311.12 | $315.00 | -1.92% | 1,746,003 |
| Oct 6, 2026 | $320.36 | $322.85 | $318.19 | $321.16 | +0.85% | 1,366,480 |
| Oct 5, 2026 | $318.71 | $320.54 | $315.64 | $318.46 | -0.33% | 1,323,272 |
| Oct 2, 2026 | $324.99 | $326.31 | $318.85 | $319.51 | -0.40% | 1,571,597 |
| Oct 1, 2026 | $320.64 | $321.67 | $313.26 | $320.78 | -0.77% | 1,627,104 |
| Sep 30, 2026 | $331.10 | $331.26 | $322.42 | $323.27 | -2.17% | 1,403,534 |
| Sep 29, 2026 | $333.74 | $336.54 | $327.93 | $330.44 | -0.71% | 2,223,531 |
| Sep 28, 2026 | $325.73 | $333.31 | $323.38 | $332.79 | +1.12% | 1,470,521 |
| Sep 25, 2026 | $321.06 | $330.13 | $320.51 | $329.10 | +2.72% | 1,843,781 |
| Sep 24, 2026 | $324.85 | $326.20 | $316.57 | $320.40 | -1.86% | 2,490,672 |
| Sep 23, 2026 | $325.44 | $327.92 | $323.15 | $326.46 | -0.58% | 2,260,587 |
| Sep 22, 2026 | $326.13 | $329.48 | $324.61 | $328.35 | +2.19% | 1,647,906 |
| Sep 21, 2026 | $326.00 | $326.00 | $320.65 | $321.31 | +0.18% | 1,511,663 |
| Sep 18, 2026 | $318.05 | $321.39 | $314.38 | $320.73 | -0.07% | 2,853,013 |
| Sep 17, 2026 | $327.88 | $328.44 | $320.64 | $320.94 | -0.16% | 1,508,271 |
| Sep 16, 2026 | $324.77 | $327.43 | $318.76 | $321.46 | -0.54% | 1,642,131 |
| Sep 15, 2026 | $324.49 | $325.55 | $318.92 | $323.22 | -0.39% | 1,246,380 |
| Sep 14, 2026 | $321.01 | $327.39 | $317.85 | $324.50 | +0.37% | 1,795,793 |
| Sep 11, 2026 | $321.56 | $324.91 | $317.55 | $323.31 | +1.85% | 2,172,251 |
| Sep 10, 2026 | $320.00 | $320.00 | $315.42 | $317.44 | -1.00% | 1,773,005 |
| Sep 9, 2026 | $322.87 | $326.48 | $319.61 | $320.64 | -1.67% | 1,259,177 |
| Sep 8, 2026 | $330.24 | $332.34 | $325.57 | $326.09 | -2.28% | 1,208,196 |
| Sep 4, 2026 | $330.69 | $333.95 | $330.69 | $333.71 | +0.44% | 977,721 |
| Sep 3, 2026 | $335.21 | $336.07 | $327.78 | $332.26 | +0.30% | 1,576,872 |
| Sep 2, 2026 | $333.97 | $335.83 | $330.60 | $331.25 | +0.39% | 1,401,364 |
| Sep 1, 2026 | $337.91 | $337.91 | $328.90 | $329.95 | -2.62% | 1,471,946 |
| Aug 31, 2026 | $341.50 | $342.39 | $338.04 | $338.81 | -1.75% | 2,134,133 |
| Aug 28, 2026 | $348.18 | $348.78 | $343.00 | $344.86 | -0.10% | 1,618,486 |
| Aug 27, 2026 | $346.00 | $347.48 | $343.04 | $345.21 | -0.99% | 1,264,374 |
| Aug 26, 2026 | $352.00 | $355.51 | $347.54 | $348.66 | -0.51% | 1,655,459 |
| Aug 25, 2026 | $350.50 | $352.53 | $346.19 | $350.45 | +1.07% | 1,271,551 |
| Aug 24, 2026 | $346.64 | $350.39 | $345.14 | $346.73 | +0.04% | 1,670,041 |
| Aug 21, 2026 | $347.38 | $350.02 | $345.71 | $346.59 | -0.09% | 1,686,623 |
| Aug 20, 2026 | $346.87 | $349.96 | $340.50 | $346.91 | -1.89% | 1,828,490 |
| Aug 19, 2026 | $351.26 | $356.88 | $350.61 | $353.59 | +2.41% | 1,538,330 |
| Aug 18, 2026 | $349.76 | $352.19 | $345.15 | $345.27 | -1.34% | 1,217,757 |
| Aug 17, 2026 | $355.09 | $356.69 | $348.74 | $349.97 | -2.54% | 2,192,173 |
| Aug 14, 2026 | $360.72 | $361.58 | $356.87 | $359.10 | -0.68% | 1,123,184 |
| Aug 13, 2026 | $363.45 | $363.95 | $358.37 | $361.55 | +0.37% | 1,723,151 |
| Aug 12, 2026 | $367.45 | $367.45 | $359.40 | $360.20 | -1.16% | 1,766,338 |
| Aug 11, 2026 | $361.36 | $367.93 | $360.95 | $364.42 | +0.47% | 1,132,818 |
| Aug 10, 2026 | $368.32 | $368.32 | $361.15 | $362.71 | -1.90% | 1,621,430 |
| Aug 7, 2026 | $365.41 | $372.16 | $363.86 | $369.73 | +1.74% | 1,573,325 |
| Aug 6, 2026 | $369.89 | $371.53 | $362.13 | $363.42 | -1.69% | 1,876,797 |
| Aug 5, 2026 | $363.32 | $369.76 | $362.39 | $369.68 | +2.24% | 1,984,440 |
| Aug 4, 2026 | $359.08 | $364.49 | $356.94 | $361.57 | +2.07% | 2,572,211 |
| Aug 3, 2026 | $348.62 | $354.33 | $347.32 | $354.22 | +3.92% | 2,083,078 |
| Jul 31, 2026 | $343.18 | $343.18 | $337.48 | $340.85 | -1.16% | 1,675,087 |
| Jul 30, 2026 | $345.89 | $346.57 | $340.12 | $344.84 | +0.28% | 1,764,495 |
| Jul 29, 2026 | $352.00 | $352.00 | $338.31 | $343.88 | -2.93% | 3,371,285 |
| Jul 28, 2026 | $347.49 | $357.27 | $343.11 | $354.27 | +8.25% | 3,746,635 |
| Jul 27, 2026 | $325.00 | $329.77 | $320.00 | $327.27 | +3.07% | 3,207,963 |
| Jul 24, 2026 | $313.26 | $320.14 | $313.01 | $317.51 | +2.24% | 2,021,315 |
| Jul 23, 2026 | $308.40 | $315.79 | $301.10 | $310.54 | -2.93% | 2,446,668 |
| Jul 22, 2026 | $321.05 | $322.79 | $318.32 | $319.91 | +0.46% | 2,766,020 |
| Jul 21, 2026 | $324.35 | $324.35 | $317.50 | $318.46 | -1.59% | 1,285,592 |
| Jul 20, 2026 | $331.67 | $333.34 | $323.22 | $323.60 | -2.33% | 1,481,864 |
| Jul 17, 2026 | $336.41 | $343.69 | $330.37 | $331.32 | -2.02% | 1,665,699 |
| Jul 16, 2026 | $331.29 | $339.23 | $330.98 | $338.14 | +1.76% | 1,629,614 |
| Jul 15, 2026 | $329.99 | $335.51 | $328.60 | $332.29 | +1.15% | 2,504,210 |
| Jul 14, 2026 | $333.12 | $334.90 | $327.38 | $328.50 | -0.14% | 1,486,230 |
| Jul 13, 2026 | $332.19 | $335.35 | $327.53 | $328.97 | -1.50% | 2,081,807 |
| Jul 10, 2026 | $333.98 | $337.20 | $332.14 | $333.99 | +0.59% | 1,125,241 |
| Jul 9, 2026 | $333.68 | $333.95 | $329.50 | $332.03 | +0.44% | 1,314,366 |
| Jul 8, 2026 | $332.90 | $335.00 | $327.86 | $330.57 | -3.42% | 2,232,226 |
| Jul 7, 2026 | $353.30 | $353.67 | $339.80 | $342.26 | -1.97% | 2,459,791 |
| Jul 6, 2026 | $353.13 | $353.61 | $344.36 | $349.13 | -0.95% | 1,687,968 |
| Jul 2, 2026 | $348.74 | $352.48 | $342.12 | $352.48 | +1.86% | 2,078,824 |
| Jul 1, 2026 | $344.04 | $351.98 | $342.16 | $346.05 | +0.50% | 2,485,579 |
| Jun 30, 2026 | $342.80 | $345.99 | $340.05 | $344.32 | +0.01% | 2,455,910 |
| Jun 29, 2026 | $342.99 | $344.56 | $340.30 | $344.30 | +0.07% | 3,913,412 |
| Jun 26, 2026 | $339.73 | $345.77 | $337.06 | $344.07 | +1.47% | 8,235,052 |
| Jun 25, 2026 | $335.40 | $344.00 | $335.40 | $339.08 | +1.79% | 2,704,301 |
| Jun 24, 2026 | $327.32 | $337.71 | $326.12 | $333.13 | +3.17% | 2,847,704 |
| Jun 23, 2026 | $322.00 | $329.88 | $320.23 | $322.90 | +1.89% | 3,080,677 |
| Jun 22, 2026 | $315.98 | $322.29 | $315.71 | $316.90 | -1.21% | 3,159,991 |
| Jun 18, 2026 | $315.76 | $322.50 | $314.83 | $320.79 | +2.23% | 4,269,168 |
| Jun 17, 2026 | $322.78 | $324.09 | $312.17 | $313.80 | -2.68% | 2,035,630 |
| Jun 16, 2026 | $323.98 | $326.00 | $319.70 | $322.44 | +0.69% | 2,416,806 |
| Jun 15, 2026 | $324.64 | $327.33 | $319.39 | $320.24 | +0.93% | 2,678,982 |
| Jun 12, 2026 | $321.48 | $323.57 | $316.91 | $317.30 | +0.13% | 1,954,112 |
| Jun 11, 2026 | $305.32 | $317.15 | $304.17 | $316.89 | +4.27% | 2,959,279 |
| Jun 10, 2026 | $309.99 | $310.59 | $303.70 | $303.91 | -2.14% | 1,821,627 |
| Jun 9, 2026 | $302.96 | $310.70 | $302.41 | $310.55 | +3.67% | 2,589,221 |
| Jun 8, 2026 | $302.00 | $304.43 | $299.02 | $299.55 | -1.88% | 2,441,969 |
| Jun 5, 2026 | $301.34 | $308.00 | $301.34 | $305.30 | +1.74% | 2,470,218 |
| Jun 4, 2026 | $301.02 | $303.00 | $296.73 | $300.09 | +1.21% | 1,876,643 |
| Jun 3, 2026 | $300.51 | $302.03 | $295.66 | $296.49 | +1.19% | 2,042,651 |
| Jun 2, 2026 | $291.99 | $295.57 | $289.86 | $293.00 | -0.63% | 2,048,132 |
| Jun 1, 2026 | $299.95 | $303.69 | $292.39 | $294.86 | -2.96% | 2,396,581 |
| May 29, 2026 | $305.42 | $309.15 | $303.53 | $303.84 | -0.43% | 2,569,643 |
| May 28, 2026 | $308.00 | $308.75 | $303.20 | $305.14 | -1.56% | 1,974,779 |
| May 27, 2026 | $312.00 | $315.56 | $309.09 | $309.97 | -0.41% | 2,683,284 |
| May 26, 2026 | $312.00 | $314.45 | $308.83 | $311.25 | +0.70% | 2,104,205 |
| May 22, 2026 | $310.56 | $312.59 | $307.50 | $309.08 | -0.08% | 1,274,423 |
| May 21, 2026 | $303.47 | $311.99 | $298.93 | $309.34 | +0.53% | 2,114,002 |
| May 20, 2026 | $299.02 | $308.08 | $295.00 | $307.70 | +2.89% | 2,727,383 |
| May 19, 2026 | $298.90 | $301.23 | $294.32 | $299.05 | -1.23% | 2,147,020 |
| May 18, 2026 | $301.50 | $308.16 | $300.92 | $302.78 | +0.89% | 1,897,197 |
| May 15, 2026 | $308.25 | $308.25 | $300.05 | $300.10 | -2.94% | 3,849,783 |
| May 14, 2026 | $309.34 | $310.97 | $306.93 | $309.18 | +0.93% | 2,588,482 |
| May 13, 2026 | $309.87 | $310.57 | $302.87 | $306.34 | -1.68% | 3,838,049 |
| May 12, 2026 | $312.52 | $313.56 | $309.71 | $311.58 | -0.36% | 1,721,678 |
| May 11, 2026 | $317.02 | $317.65 | $311.72 | $312.70 | -1.30% | 1,786,994 |
| May 8, 2026 | $323.19 | $323.98 | $315.83 | $316.82 | -1.06% | 1,249,732 |
| May 7, 2026 | $326.76 | $328.99 | $318.27 | $320.21 | -1.06% | 1,828,288 |
| May 6, 2026 | $323.00 | $327.06 | $321.05 | $323.63 | +3.57% | 2,628,512 |
| May 5, 2026 | $312.30 | $313.33 | $307.05 | $312.46 | +0.63% | 1,480,750 |
| May 4, 2026 | $315.05 | $318.92 | $310.27 | $310.49 | -2.36% | 1,942,495 |
| May 1, 2026 | $323.18 | $324.91 | $317.41 | $318.00 | -1.12% | 1,378,345 |
| Apr 30, 2026 | $320.68 | $323.73 | $319.22 | $321.61 | +1.18% | 2,165,731 |
| Apr 29, 2026 | $320.00 | $321.45 | $313.40 | $317.85 | -1.98% | 2,095,379 |
| Apr 28, 2026 | $342.03 | $344.05 | $321.08 | $324.27 | -3.52% | 2,439,828 |
| Apr 27, 2026 | $340.71 | $343.43 | $335.65 | $336.10 | -0.47% | 1,836,900 |
| Apr 24, 2026 | $336.74 | $338.58 | $333.78 | $337.70 | +0.01% | 1,692,941 |
| Apr 23, 2026 | $336.02 | $338.05 | $331.51 | $337.66 | +0.75% | 1,190,233 |
| Apr 22, 2026 | $339.66 | $342.48 | $333.29 | $335.15 | +0.16% | 1,309,493 |
| Apr 21, 2026 | $343.94 | $345.41 | $332.11 | $334.61 | -2.71% | 1,490,052 |
| Apr 20, 2026 | $343.76 | $344.98 | $340.06 | $343.93 | -0.47% | 1,314,373 |
| Apr 17, 2026 | $338.64 | $350.59 | $337.07 | $345.55 | +3.66% | 2,683,322 |
| Apr 16, 2026 | $334.61 | $338.90 | $331.10 | $333.34 | +1.37% | 1,396,331 |
| Apr 15, 2026 | $333.80 | $334.55 | $326.26 | $328.84 | -1.43% | 1,648,983 |
| Apr 14, 2026 | $334.98 | $336.28 | $333.28 | $333.60 | -0.23% | 1,176,600 |
| Apr 13, 2026 | $334.18 | $336.49 | $327.11 | $334.38 | -0.51% | 1,499,256 |
| Apr 10, 2026 | $335.72 | $337.25 | $331.80 | $336.11 | +0.11% | 1,426,981 |
| Apr 9, 2026 | $332.05 | $339.32 | $330.00 | $335.73 | +0.02% | 1,506,752 |
| Apr 8, 2026 | $331.79 | $338.12 | $329.51 | $335.67 | +6.91% | 1,949,844 |
| Apr 7, 2026 | $315.19 | $316.00 | $310.61 | $313.96 | -0.77% | 1,329,551 |
| Apr 6, 2026 | $316.53 | $318.14 | $313.72 | $316.39 | -0.51% | 1,155,246 |
| Apr 2, 2026 | $319.01 | $324.16 | $312.46 | $318.00 | -2.36% | 1,768,170 |
| Apr 1, 2026 | $323.43 | $331.10 | $322.96 | $325.70 | +1.61% | 1,835,943 |
| Mar 31, 2026 | $319.69 | $323.29 | $313.68 | $320.55 | +1.47% | 1,769,317 |
| Mar 30, 2026 | $318.50 | $322.16 | $315.00 | $315.90 | +0.17% | 1,942,827 |
| Mar 27, 2026 | $318.42 | $320.95 | $314.84 | $315.37 | -1.31% | 1,291,789 |
| Mar 26, 2026 | $317.52 | $326.62 | $317.32 | $319.55 | -0.75% | 2,058,007 |
| Mar 25, 2026 | $318.13 | $322.07 | $313.33 | $321.95 | +2.63% | 1,860,260 |
| Mar 24, 2026 | $311.09 | $316.71 | $308.94 | $313.70 | -0.08% | 1,914,011 |
| Mar 23, 2026 | $306.49 | $318.54 | $306.27 | $313.95 | +3.43% | 1,962,903 |
| Mar 20, 2026 | $308.79 | $312.04 | $301.58 | $303.53 | -2.21% | 2,708,641 |
| Mar 19, 2026 | $306.97 | $310.47 | $303.42 | $310.38 | -0.56% | 2,391,566 |
| Mar 18, 2026 | $316.35 | $318.32 | $310.26 | $312.12 | -2.68% | 2,092,397 |
| Mar 17, 2026 | $325.00 | $325.00 | $320.14 | $320.70 | -0.62% | 1,497,944 |
| Mar 16, 2026 | $324.70 | $327.53 | $321.55 | $322.71 | +0.92% | 1,192,738 |
| Mar 13, 2026 | $321.50 | $329.37 | $318.92 | $319.78 | +0.65% | 1,451,226 |
| Mar 12, 2026 | $321.86 | $324.89 | $317.44 | $317.70 | -1.56% | 1,549,559 |
| Mar 11, 2026 | $329.30 | $330.16 | $321.74 | $322.74 | -2.30% | 1,531,118 |
| Mar 10, 2026 | $332.45 | $337.23 | $329.26 | $330.33 | -0.92% | 1,418,917 |
| Mar 9, 2026 | $324.52 | $333.48 | $321.37 | $333.40 | +1.07% | 2,189,580 |
| Mar 6, 2026 | $330.87 | $331.68 | $325.09 | $329.88 | -1.66% | 1,827,097 |
| Mar 5, 2026 | $342.80 | $343.43 | $332.66 | $335.45 | -3.51% | 1,803,237 |
| Mar 4, 2026 | $349.20 | $349.25 | $343.89 | $347.67 | -0.33% | 1,277,657 |
| Mar 3, 2026 | $343.96 | $350.89 | $337.89 | $348.83 | -2.04% | 1,711,118 |
| Mar 2, 2026 | $355.51 | $357.47 | $345.66 | $356.10 | -1.79% | 1,690,864 |
| Feb 27, 2026 | $356.50 | $363.06 | $353.55 | $362.59 | +0.58% | 1,936,007 |
| Feb 26, 2026 | $359.74 | $361.78 | $354.59 | $360.50 | +0.91% | 1,222,796 |
| Feb 25, 2026 | $368.52 | $368.53 | $354.44 | $357.25 | -2.05% | 1,532,306 |
| Feb 24, 2026 | $367.21 | $368.82 | $363.22 | $364.73 | +0.13% | 1,759,891 |
| Feb 23, 2026 | $358.94 | $365.83 | $357.73 | $364.27 | +1.01% | 1,664,471 |
| Feb 20, 2026 | $358.26 | $364.44 | $357.13 | $360.63 | +0.84% | 1,652,893 |
| Feb 19, 2026 | $363.68 | $365.58 | $356.81 | $357.61 | -2.23% | 1,627,845 |
| Feb 18, 2026 | $368.00 | $368.90 | $364.75 | $365.76 | -0.59% | 1,188,706 |
| Feb 17, 2026 | $370.20 | $372.45 | $364.72 | $367.94 | -0.26% | 1,335,992 |
| Feb 13, 2026 | $374.45 | $377.77 | $367.22 | $368.89 | -1.00% | 2,162,236 |
| Feb 12, 2026 | $370.00 | $374.87 | $367.37 | $372.60 | +1.53% | 2,305,611 |
| Feb 11, 2026 | $363.90 | $367.24 | $362.83 | $366.97 | +0.64% | 1,451,604 |
| Feb 10, 2026 | $363.61 | $365.96 | $359.82 | $364.65 | +1.12% | 1,655,645 |
| Feb 9, 2026 | $362.22 | $362.74 | $357.67 | $360.60 | -0.38% | 1,761,549 |
| Feb 6, 2026 | $363.23 | $367.46 | $361.10 | $361.98 | +0.26% | 2,355,484 |
| Feb 5, 2026 | $369.21 | $369.22 | $360.29 | $361.04 | -2.13% | 2,086,918 |
| Feb 4, 2026 | $365.01 | $370.00 | $362.14 | $368.91 | +2.58% | 2,460,793 |
| Feb 3, 2026 | $355.15 | $369.44 | $354.68 | $359.64 | +0.92% | 2,555,140 |
| Feb 2, 2026 | $358.39 | $362.42 | $356.04 | $356.36 | +0.48% | 1,909,794 |
| Jan 30, 2026 | $352.06 | $358.00 | $351.05 | $354.64 | +0.02% | 2,222,221 |
| Jan 29, 2026 | $349.50 | $355.67 | $342.00 | $354.58 | +1.42% | 2,645,691 |
| Jan 28, 2026 | $346.19 | $350.57 | $345.43 | $349.60 | +1.02% | 2,525,550 |
| Jan 27, 2026 | $347.98 | $348.95 | $345.33 | $346.08 | -0.65% | 1,456,529 |
| Jan 26, 2026 | $348.63 | $349.58 | $345.99 | $348.33 | -0.05% | 1,475,587 |
| Jan 23, 2026 | $346.74 | $348.57 | $343.59 | $348.52 | -0.60% | 2,142,087 |
| Jan 22, 2026 | $358.42 | $362.32 | $350.14 | $350.63 | -1.59% | 1,772,558 |
| Jan 21, 2026 | $350.68 | $357.72 | $348.14 | $356.31 | +2.69% | 1,879,398 |
| Jan 20, 2026 | $353.33 | $355.96 | $346.86 | $346.96 | -3.04% | 2,072,211 |
| Jan 16, 2026 | $355.90 | $358.10 | $354.01 | $357.83 | +0.48% | 1,355,472 |
| Jan 15, 2026 | $355.78 | $358.41 | $353.90 | $356.13 | +0.50% | 1,711,054 |
| Jan 14, 2026 | $356.03 | $358.82 | $352.94 | $354.35 | -0.46% | 1,921,679 |
| Jan 13, 2026 | $357.00 | $359.00 | $353.71 | $355.99 | -0.46% | 1,862,839 |
| Jan 12, 2026 | $352.59 | $358.51 | $349.24 | $357.63 | +1.23% | 1,728,365 |
| Jan 9, 2026 | $343.50 | $354.00 | $342.74 | $353.28 | +3.59% | 2,432,816 |
| Jan 8, 2026 | $327.75 | $342.68 | $325.48 | $341.03 | +2.90% | 1,930,798 |
| Jan 7, 2026 | $342.01 | $343.90 | $331.33 | $331.41 | -2.55% | 1,506,198 |
| Jan 6, 2026 | $331.29 | $341.74 | $329.00 | $340.09 | +2.38% | 1,778,834 |
| Jan 5, 2026 | $326.08 | $333.19 | $322.88 | $332.20 | +1.33% | 1,661,798 |
| Jan 2, 2026 | $323.25 | $329.97 | $322.62 | $327.84 | +1.18% | 1,642,728 |
| Dec 31, 2025 | $326.27 | $326.97 | $323.93 | $324.03 | -0.65% | 830,248 |
| Dec 30, 2025 | $323.23 | $327.07 | $321.02 | $326.16 | +0.29% | 912,998 |
| Dec 29, 2025 | $325.31 | $326.80 | $323.91 | $325.23 | -0.06% | 1,217,351 |
| Dec 26, 2025 | $325.38 | $326.42 | $323.27 | $325.44 | +0.03% | 884,870 |
| Dec 24, 2025 | $322.50 | $325.50 | $322.46 | $325.35 | +0.40% | 708,628 |
| Dec 23, 2025 | $325.00 | $325.00 | $321.27 | $324.05 | +0.06% | 1,454,392 |
| Dec 22, 2025 | $321.43 | $326.13 | $320.69 | $323.84 | +0.93% | 1,301,624 |
| Dec 19, 2025 | $325.14 | $327.45 | $319.49 | $320.86 | -1.38% | 4,367,631 |
| Dec 18, 2025 | $331.51 | $335.30 | $325.18 | $325.36 | -0.79% | 2,348,047 |
| Dec 17, 2025 | $325.32 | $329.48 | $323.88 | $327.95 | +0.02% | 1,569,108 |
| Dec 16, 2025 | $328.00 | $330.40 | $325.11 | $327.87 | -0.18% | 1,485,224 |
| Dec 15, 2025 | $331.22 | $331.34 | $326.78 | $328.45 | -0.07% | 1,623,747 |
| Dec 12, 2025 | $330.05 | $331.42 | $326.83 | $328.69 | -0.19% | 1,632,972 |
| Dec 11, 2025 | $328.66 | $332.28 | $326.96 | $329.30 | +0.93% | 1,899,722 |
| Dec 10, 2025 | $322.19 | $327.06 | $320.11 | $326.27 | +1.60% | 2,160,537 |
| Dec 9, 2025 | $326.53 | $327.55 | $320.95 | $321.14 | -1.83% | 1,685,040 |
| Dec 8, 2025 | $331.47 | $333.09 | $326.64 | $327.13 | -1.80% | 1,376,394 |
| Dec 5, 2025 | $335.37 | $336.01 | $332.44 | $333.11 | -0.67% | 2,011,891 |
| Dec 4, 2025 | $339.25 | $340.66 | $334.84 | $335.37 | -1.14% | 1,368,445 |
| Dec 3, 2025 | $339.06 | $342.08 | $337.31 | $339.24 | +0.52% | 1,282,015 |
| Dec 2, 2025 | $343.31 | $343.31 | $335.85 | $337.49 | -1.17% | 1,389,369 |
| Dec 1, 2025 | $339.88 | $344.80 | $339.11 | $341.49 | -0.64% | 1,662,733 |
| Nov 28, 2025 | $342.45 | $344.69 | $342.25 | $343.69 | +0.09% | 566,814 |
| Nov 26, 2025 | $341.26 | $344.84 | $339.97 | $343.39 | +0.22% | 1,174,263 |
| Nov 25, 2025 | $338.81 | $344.14 | $337.13 | $342.65 | +1.38% | 1,452,450 |
| Nov 24, 2025 | $337.47 | $338.90 | $333.59 | $338.00 | +0.28% | 2,306,526 |
| Nov 21, 2025 | $329.49 | $342.59 | $329.46 | $337.06 | +2.76% | 2,392,491 |
| Nov 20, 2025 | $331.04 | $334.44 | $327.47 | $328.01 | -0.54% | 2,882,249 |
| Nov 19, 2025 | $328.02 | $330.16 | $324.62 | $329.78 | +1.84% | 2,050,526 |
| Nov 18, 2025 | $322.92 | $327.05 | $318.22 | $323.83 | -0.91% | 2,255,311 |
| Nov 17, 2025 | $331.40 | $333.21 | $326.72 | $326.81 | -1.62% | 1,991,675 |
| Nov 14, 2025 | $337.17 | $337.92 | $331.53 | $332.18 | -1.97% | 2,317,492 |
| Nov 13, 2025 | $342.02 | $345.95 | $338.51 | $338.84 | -1.71% | 2,322,921 |
| Nov 12, 2025 | $345.58 | $348.38 | $344.29 | $344.72 | -0.10% | 1,516,342 |
| Nov 11, 2025 | $343.48 | $346.53 | $341.76 | $345.08 | +0.74% | 2,216,660 |
| Nov 10, 2025 | $338.86 | $343.50 | $335.99 | $342.55 | +0.70% | 1,617,113 |
| Nov 7, 2025 | $334.23 | $341.34 | $332.50 | $340.16 | +1.95% | 1,631,948 |
| Nov 6, 2025 | $335.40 | $336.98 | $332.83 | $333.66 | -0.63% | 1,989,983 |
| Nov 5, 2025 | $342.20 | $344.10 | $334.25 | $335.77 | -2.10% | 2,543,796 |
| Nov 4, 2025 | $342.09 | $346.50 | $336.79 | $342.98 | -0.77% | 2,221,123 |
| Nov 3, 2025 | $340.97 | $346.11 | $339.19 | $345.64 | +0.20% | 2,386,640 |
| Oct 31, 2025 | $345.18 | $347.20 | $343.43 | $344.94 | -0.85% | 1,558,224 |
| Oct 30, 2025 | $347.09 | $353.92 | $345.11 | $347.90 | +0.63% | 1,609,866 |
| Oct 29, 2025 | $351.89 | $353.45 | $344.99 | $345.73 | -2.46% | 2,037,281 |
| Oct 28, 2025 | $356.43 | $368.62 | $345.97 | $354.45 | +5.47% | 5,420,913 |
| Oct 27, 2025 | $335.70 | $337.33 | $333.17 | $336.08 | +0.62% | 3,088,748 |
| Oct 24, 2025 | $334.50 | $337.68 | $332.30 | $334.00 | +0.68% | 2,375,277 |
| Oct 23, 2025 | $333.70 | $335.32 | $329.95 | $331.75 | -0.62% | 2,346,555 |
| Oct 22, 2025 | $337.78 | $339.06 | $333.14 | $333.81 | -1.37% | 1,797,715 |
| Oct 21, 2025 | $331.24 | $340.91 | $330.62 | $338.44 | +2.17% | 2,268,485 |
| Oct 20, 2025 | $332.18 | $333.75 | $328.98 | $331.24 | – | 3,061,363 |
Seasonality
SHW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | -0.8% | -1.9% | 3.9% | 0.2% | 2.3% | 6.0% | 2.6% | -1.9% | 1.3% | 7.1% | -1.4% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 9.4% | 2.2% | -11.4% | 0.3% | -5.3% | 13.3% | -1.0% | -0.4% | -4.6% | 2.9% | ||
| 2025 | 5.4% | 1.1% | -3.4% | 1.1% | 1.9% | -4.3% | -3.6% | 10.8% | -5.3% | -0.4% | -0.1% | -5.7% |
| 2024 | -2.4% | 9.3% | 4.6% | -13.7% | 1.6% | -1.8% | 17.5% | 5.5% | 3.3% | -6.0% | 11.0% | -14.5% |
| 2023 | -0.3% | -6.2% | 1.5% | 5.7% | -3.9% | 16.6% | 4.1% | -1.5% | -6.1% | -6.6% | 17.3% | 11.9% |
| 2022 | -18.6% | -7.9% | -5.1% | 10.2% | -2.3% | -16.5% | 8.1% | -3.8% | -11.8% | 9.9% | 11.0% | -4.8% |
| 2021 | -5.9% | -1.4% | 8.5% | 11.3% | 3.7% | -3.9% | 6.8% | 4.5% | -7.9% | 13.2% | 4.8% | 6.3% |
| 2020 | -4.5% | -7.0% | -11.1% | 16.7% | 11.0% | -2.7% | 12.1% | 3.8% | 3.8% | -1.3% | 8.9% | -1.7% |
| 2019 | 7.1% | 3.0% | -0.6% | 5.6% | -7.5% | 9.3% | 11.9% | 2.9% | 4.4% | 4.1% | 2.1% | 0.1% |
| 2018 | 1.7% | -3.5% | -2.4% | -6.2% | 3.4% | 7.5% | 8.1% | 3.6% | -0.1% | -13.6% | 8.0% | -7.2% |
| 2017 | 13.0% | 1.8% | 0.5% | 7.9% | -0.6% | 5.8% | -3.9% | 0.9% | 5.5% | 10.4% | 1.3% | 2.7% |