The Sherwin-Williams Company (SHW) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +7.1%
- 3M
- -5.3%
- YTD
- +5.0%
- 1Y
- +3.1%
- 3Y
- +11.2%
- 5Y
- +1.4%
Loading 10-year price history...
SHW Historical Performance
SHW Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.3%
- 2003 annual price return
- +19.8%
- 2004 annual price return
- +28.8%
- 2005 annual price return
- +2.9%
- 2006 annual price return
- +40.7%
- 2007 annual price return
- -8.4%
- 2008 annual price return
- +5.7%
- 2009 annual price return
- +2.8%
- 2010 annual price return
- +35.8%
- 2011 annual price return
- +5.3%
- 2012 annual price return
- +69.0%
- 2013 annual price return
- +17.1%
- 2014 annual price return
- +44.2%
- 2015 annual price return
- -1.1%
- 2016 annual price return
- +5.5%
- 2017 annual price return
- +49.4%
- 2018 annual price return
- -4.9%
- 2019 annual price return
- +48.8%
- 2020 annual price return
- +28.5%
- 2021 annual price return
- +46.0%
- 2022 annual price return
- -30.0%
- 2023 annual price return
- +30.3%
- 2024 annual price return
- +11.5%
- 2025 annual price return
- -2.7%
- 2026 annual price return
- -2.6%
SHW Stock Price Trajectory (1980–2026)
As of November 7, 2026, The Sherwin-Williams Company (SHW) trades at $344.10, representing a +3.1% return over the past year. The stock has delivered a +11.6% total return over five years (+1.4% 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 -14.1%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers PPG (+28.6% 1Y), RPM (-2.4% 1Y), and AXTA (+29.1% 1Y), SHW has underperformed the peer group average. Compare SHW vs PPG →
SHW Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 340.70 | 346.91 | 338.20 | 344.10 | 1.88M | -1.41% |
| 2026-11-05 | 369.00 | 371.12 | 347.23 | 349.01 | 3.02M | -3.99% |
| 2026-11-04 | 355.00 | 365.66 | 350.49 | 363.50 | 3.17M | +6.64% |
| 2026-11-03 | 349.03 | 350.00 | 339.92 | 340.87 | 1.59M | -3.26% |
| 2026-11-02 | 340.85 | 353.10 | 338.33 | 352.37 | 3.12M | +5.94% |
| 2026-10-30 | 334.21 | 335.06 | 329.59 | 332.61 | 2.21M | +0.76% |
| 2026-10-29 | 328.75 | 330.21 | 323.01 | 330.10 | 2.37M | +2.90% |
| 2026-10-28 | 323.72 | 325.16 | 318.63 | 320.80 | 2.96M | -1.60% |
| 2026-10-27 | 315.65 | 332.87 | 313.25 | 326.01 | 3.13M | -2.73% |
| 2026-10-26 | 342.50 | 342.50 | 335.01 | 335.16 | 1.60M | -0.56% |
| 2026-10-23 | 342.57 | 342.57 | 335.90 | 337.06 | 1.48M | -2.48% |
| 2026-10-22 | 335.09 | 346.19 | 334.79 | 345.63 | 1.70M | +2.48% |
| 2026-10-21 | 339.30 | 339.31 | 333.37 | 337.27 | 1.23M | +0.37% |
| 2026-10-20 | 332.95 | 338.47 | 331.61 | 336.01 | 1.69M | +1.33% |
| 2026-10-19 | 332.55 | 333.60 | 329.95 | 331.61 | 1.23M | -1.07% |
| 2026-10-16 | 338.09 | 343.64 | 331.76 | 335.20 | 1.79M | -0.51% |
| 2026-10-15 | 330.22 | 339.78 | 330.00 | 336.92 | 2.21M | +3.81% |
| 2026-10-14 | 321.82 | 324.89 | 319.78 | 324.54 | 1.40M | +0.14% |
| 2026-10-13 | 320.79 | 324.12 | 318.97 | 324.10 | 1.25M | +1.21% |
| 2026-10-12 | 316.13 | 322.42 | 315.00 | 320.21 | 932K | +0.27% |
| 2026-10-09 | 320.87 | 322.00 | 318.06 | 319.36 | 886K | -0.52% |
| 2026-10-08 | 312.47 | 321.39 | 311.23 | 321.03 | 1.50M | +1.91% |
| 2026-10-07 | 317.55 | 318.17 | 311.12 | 315.00 | 1.75M | -1.92% |
| 2026-10-06 | 320.36 | 322.85 | 318.19 | 321.16 | 1.37M | +0.85% |
| 2026-10-05 | 318.71 | 320.54 | 315.64 | 318.46 | 1.32M | -0.33% |
| 2026-10-02 | 324.99 | 326.31 | 318.85 | 319.51 | 1.57M | -0.40% |
| 2026-10-01 | 320.64 | 321.67 | 313.26 | 320.78 | 1.63M | -0.77% |
| 2026-09-30 | 331.10 | 331.26 | 322.42 | 323.27 | 1.40M | -2.17% |
| 2026-09-29 | 333.74 | 336.54 | 327.93 | 330.44 | 2.22M | -0.71% |
| 2026-09-28 | 325.73 | 333.31 | 323.38 | 332.79 | 1.47M | +1.12% |
| 2026-09-25 | 321.06 | 330.13 | 320.51 | 329.10 | 1.84M | +2.72% |
| 2026-09-24 | 324.85 | 326.20 | 316.57 | 320.40 | 2.49M | -1.86% |
| 2026-09-23 | 325.44 | 327.92 | 323.15 | 326.46 | 2.26M | -0.58% |
| 2026-09-22 | 326.13 | 329.48 | 324.61 | 328.35 | 1.65M | +2.19% |
| 2026-09-21 | 326.00 | 326.00 | 320.65 | 321.31 | 1.51M | +0.18% |
| 2026-09-18 | 318.05 | 321.39 | 314.38 | 320.73 | 2.85M | -0.07% |
| 2026-09-17 | 327.88 | 328.44 | 320.64 | 320.94 | 1.51M | -0.16% |
| 2026-09-16 | 324.77 | 327.43 | 318.76 | 321.46 | 1.64M | -0.54% |
| 2026-09-15 | 324.49 | 325.55 | 318.92 | 323.22 | 1.25M | -0.39% |
| 2026-09-14 | 321.01 | 327.39 | 317.85 | 324.50 | 1.80M | +0.37% |
| 2026-09-11 | 321.56 | 324.91 | 317.55 | 323.31 | 2.17M | +1.85% |
| 2026-09-10 | 320.00 | 320.00 | 315.42 | 317.44 | 1.77M | -1.00% |
| 2026-09-09 | 322.87 | 326.48 | 319.61 | 320.64 | 1.26M | -1.67% |
| 2026-09-08 | 330.24 | 332.34 | 325.57 | 326.09 | 1.21M | -2.28% |
| 2026-09-04 | 330.69 | 333.95 | 330.69 | 333.71 | 978K | +0.44% |
| 2026-09-03 | 335.21 | 336.07 | 327.78 | 332.26 | 1.58M | +0.30% |
| 2026-09-02 | 333.97 | 335.83 | 330.60 | 331.25 | 1.40M | +0.39% |
| 2026-09-01 | 337.91 | 337.91 | 328.90 | 329.95 | 1.47M | -2.62% |
| 2026-08-31 | 341.50 | 342.39 | 338.04 | 338.81 | 2.13M | -1.75% |
| 2026-08-28 | 348.18 | 348.78 | 343.00 | 344.86 | 1.62M | -0.10% |
SHW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SHW — Frequently Asked Questions
Quick answers to the most common questions about buying SHW stock.
How has SHW stock performed recently?
SHW returned +3.1% over the past year, beating its 5-year annualized CAGR of +1.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SHW's all-time high price?
The Sherwin-Williams Company reached $400.42 on 2024-11-27. The 52-week high is $377.77. Current 1-year return of +3.1% places the stock closer to 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 1980-2026, downloadable in CSV format.