The Sherwin-Williams Company (SHW) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SHW Historical Performance
Short-Term Returns
SHW Stock Price Trajectory (2011–2026)
As of May 6, 2026, The Sherwin-Williams Company (SHW) trades at $323.63, representing a -8.2% return over the past year. The stock has delivered a +18.1% total return over five years (+2.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $400.42 on November 27, 2024. From this peak, SHW has corrected -19.2%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers PPG (+2.7% 1Y), RPM (-5.8% 1Y), and AXTA (-14.2% 1Y), SHW has underperformed the peer group average. Compare SHW vs PPG →
SHW Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 323.00 | 327.06 | 321.05 | 323.63 | 2.54M | +3.57% |
| 2026-05-05 | 312.30 | 313.32 | 307.05 | 312.46 | 549K | +0.63% |
| 2026-05-04 | 315.05 | 318.92 | 310.27 | 310.49 | 1.90M | -2.36% |
| 2026-05-01 | 323.18 | 324.91 | 317.40 | 318.00 | 1.12M | -1.12% |
| 2026-04-30 | 320.68 | 323.73 | 319.21 | 321.61 | 1.35M | +1.18% |
| 2026-04-29 | 320.00 | 321.44 | 313.40 | 317.85 | 1.99M | -1.98% |
| 2026-04-28 | 342.89 | 344.05 | 321.10 | 324.27 | 2.09M | -3.52% |
| 2026-04-27 | 341.37 | 343.43 | 335.65 | 336.10 | 1.39M | -0.47% |
| 2026-04-24 | 336.74 | 338.58 | 333.78 | 337.70 | 1.59M | +0.01% |
| 2026-04-23 | 336.02 | 338.03 | 331.50 | 337.66 | 1.15M | +0.75% |
| 2026-04-22 | 339.66 | 342.48 | 333.29 | 335.15 | 1.20M | +0.16% |
| 2026-04-21 | 343.94 | 345.40 | 332.11 | 334.61 | 1.40M | -2.71% |
| 2026-04-20 | 343.76 | 344.99 | 340.06 | 343.93 | 1.28M | -0.47% |
| 2026-04-17 | 338.64 | 350.59 | 337.07 | 345.55 | 2.53M | +3.66% |
| 2026-04-16 | 332.77 | 338.90 | 331.10 | 333.34 | 1.25M | +1.37% |
| 2026-04-15 | 333.80 | 334.55 | 326.25 | 328.84 | 1.64M | -1.43% |
| 2026-04-14 | 334.09 | 336.28 | 333.28 | 333.60 | 1.01M | -0.23% |
| 2026-04-13 | 333.35 | 335.87 | 327.11 | 334.38 | 1.13M | -0.51% |
| 2026-04-10 | 334.51 | 337.25 | 331.97 | 336.11 | 1.37M | +0.11% |
| 2026-04-09 | 332.05 | 339.32 | 330.00 | 335.73 | 1.19M | +0.02% |
| 2026-04-08 | 331.79 | 338.12 | 329.51 | 335.67 | 1.89M | +6.91% |
| 2026-04-07 | 315.19 | 316.00 | 310.61 | 313.96 | 1.26M | -0.77% |
| 2026-04-06 | 316.53 | 318.14 | 313.72 | 316.39 | 1.14M | -0.51% |
| 2026-04-02 | 317.27 | 324.16 | 312.46 | 318.00 | 1.26M | -2.36% |
| 2026-04-01 | 323.43 | 331.10 | 322.95 | 325.70 | 1.74M | +1.61% |
| 2026-03-31 | 319.69 | 323.29 | 313.68 | 320.55 | 1.68M | +1.47% |
| 2026-03-30 | 318.50 | 322.16 | 315.00 | 315.90 | 1.85M | +0.17% |
| 2026-03-27 | 318.53 | 320.95 | 314.84 | 315.37 | 1.22M | -1.31% |
| 2026-03-26 | 317.52 | 326.62 | 317.32 | 319.55 | 1.92M | -0.75% |
| 2026-03-25 | 318.43 | 321.98 | 313.33 | 321.95 | 1.63M | +2.63% |
Full SHW Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SHW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SHW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SHW vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonSHW — Frequently Asked Questions
Quick answers to the most common questions about buying SHW stock.
How has SHW stock performed recently?
SHW declined -8.2% over the past year, below its 5-year annualized CAGR of +2.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SHW's all-time high price?
The Sherwin-Williams Company reached $400.42 on 2024-11-27. The 52-week high is $379.65. Current 1-year return of -8.2% places the stock further from historical peaks.
Where can I download SHW historical price data?
This page provides SHW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.