The Sherwin-Williams Company (SHW) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -5.3%
- 3M
- +3.6%
- YTD
- +0.2%
- 1Y
- -5.2%
- 3Y
- +8.8%
- 5Y
- +2.4%
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
- +4.0%
SHW Stock Price Trajectory (1980–2026)
As of September 23, 2026, The Sherwin-Williams Company (SHW) trades at $328.35, representing a -5.2% return over the past year. The stock has delivered a +17.2% total return over five years (+2.4% 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 -18.0%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers PPG (-1.6% 1Y), RPM (-16.6% 1Y), and AXTA (+10.2% 1Y), SHW has underperformed the peer group average. Compare SHW vs PPG →
SHW Historical Price Data · from 1980
Rows 1–50 of 11,776| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 326.89 | 329.48 | 324.60 | 328.35 | 1.64M | +2.19% |
| 2026-09-21 | 326.00 | 326.00 | 320.65 | 321.31 | 1.51M | +0.18% |
| 2026-09-18 | 316.07 | 321.39 | 315.94 | 320.73 | 2.81M | -0.07% |
| 2026-09-17 | 325.46 | 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 | 1.24M | -0.39% |
| 2026-09-14 | 321.01 | 327.38 | 317.85 | 324.50 | 1.76M | +0.37% |
| 2026-09-11 | 321.56 | 324.91 | 317.55 | 323.31 | 2.15M | +1.85% |
| 2026-09-10 | 320.00 | 320.00 | 315.42 | 317.44 | 1.67M | -1.00% |
| 2026-09-09 | 322.87 | 324.32 | 319.65 | 320.64 | 1.26M | -1.67% |
| 2026-09-08 | 330.83 | 330.83 | 325.57 | 326.09 | 1.21M | -2.28% |
| 2026-09-04 | 330.69 | 333.95 | 330.69 | 333.71 | 977K | +0.44% |
| 2026-09-03 | 335.21 | 336.07 | 327.78 | 332.26 | 1.41M | +0.30% |
| 2026-09-02 | 333.97 | 335.82 | 330.60 | 331.25 | 1.40M | +0.39% |
| 2026-09-01 | 336.78 | 337.91 | 328.90 | 329.95 | 1.47M | -2.62% |
| 2026-08-31 | 341.50 | 342.39 | 338.04 | 338.81 | 1.58M | -1.75% |
| 2026-08-28 | 348.18 | 348.67 | 343.00 | 344.86 | 1.55M | -0.10% |
| 2026-08-27 | 347.31 | 347.48 | 343.94 | 345.21 | 916K | -0.99% |
| 2026-08-26 | 352.00 | 355.51 | 347.54 | 348.66 | 1.63M | -0.51% |
| 2026-08-25 | 350.50 | 352.53 | 346.19 | 350.45 | 1.27M | +1.07% |
| 2026-08-24 | 346.64 | 350.39 | 345.14 | 346.73 | 1.67M | +0.04% |
| 2026-08-21 | 347.38 | 350.02 | 345.71 | 346.59 | 1.69M | -0.09% |
| 2026-08-20 | 346.87 | 349.96 | 340.50 | 346.91 | 1.83M | -1.89% |
| 2026-08-19 | 351.26 | 356.88 | 350.61 | 353.59 | 1.54M | +2.41% |
| 2026-08-18 | 349.76 | 352.19 | 345.15 | 345.27 | 1.22M | -1.34% |
| 2026-08-17 | 355.09 | 356.69 | 348.74 | 349.97 | 2.19M | -2.54% |
| 2026-08-14 | 360.72 | 361.58 | 356.87 | 359.10 | 1.12M | -0.68% |
| 2026-08-13 | 363.45 | 363.95 | 358.37 | 361.55 | 1.72M | +0.37% |
| 2026-08-12 | 367.45 | 367.45 | 359.40 | 360.20 | 1.77M | -1.16% |
| 2026-08-11 | 361.36 | 367.93 | 360.95 | 364.42 | 1.13M | +0.47% |
| 2026-08-10 | 368.32 | 368.32 | 361.15 | 362.71 | 1.62M | -1.90% |
| 2026-08-07 | 365.41 | 372.16 | 363.86 | 369.73 | 1.57M | +1.74% |
| 2026-08-06 | 369.89 | 371.53 | 362.13 | 363.42 | 1.88M | -1.69% |
| 2026-08-05 | 363.32 | 369.76 | 362.39 | 369.68 | 1.98M | +2.24% |
| 2026-08-04 | 359.08 | 364.49 | 356.94 | 361.57 | 2.57M | +2.07% |
| 2026-08-03 | 348.62 | 354.33 | 347.32 | 354.22 | 2.08M | +3.92% |
| 2026-07-31 | 343.18 | 343.18 | 337.48 | 340.85 | 1.68M | -1.16% |
| 2026-07-30 | 345.89 | 346.57 | 340.12 | 344.84 | 1.76M | +0.28% |
| 2026-07-29 | 352.00 | 352.00 | 338.31 | 343.88 | 3.37M | -2.93% |
| 2026-07-28 | 347.49 | 357.27 | 343.11 | 354.27 | 3.75M | +8.25% |
| 2026-07-27 | 325.00 | 329.77 | 320.00 | 327.27 | 3.21M | +3.07% |
| 2026-07-24 | 313.26 | 320.14 | 313.01 | 317.51 | 2.02M | +2.24% |
| 2026-07-23 | 308.40 | 315.79 | 301.10 | 310.54 | 2.45M | -2.93% |
| 2026-07-22 | 321.05 | 322.79 | 318.32 | 319.91 | 2.77M | +0.46% |
| 2026-07-21 | 324.35 | 324.35 | 317.50 | 318.46 | 1.29M | -1.59% |
| 2026-07-20 | 331.67 | 333.34 | 323.22 | 323.60 | 1.48M | -2.33% |
| 2026-07-17 | 336.41 | 343.69 | 330.37 | 331.32 | 1.67M | -2.02% |
| 2026-07-16 | 331.29 | 339.23 | 330.98 | 338.14 | 1.63M | +1.76% |
| 2026-07-15 | 329.99 | 335.51 | 328.60 | 332.29 | 2.50M | +1.15% |
| 2026-07-14 | 333.12 | 334.90 | 327.38 | 328.50 | 1.49M | -0.14% |
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 declined -5.2% over the past year, below its 5-year annualized CAGR of +2.4%. 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 $377.77. Current 1-year return of -5.2% 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 1980-2026, downloadable in CSV format.