SHW: The Sherwin-Williams Company
$ 351.54 |
|
+5.54 +1.60% |
Open: | 347.42 |
High: | 352.70 |
Low: | 345.68 |
Volume: | 2,120,074 |
$ 346.00
-0.29 -0.08%
Open: | 345.84 |
High: | 348.13 |
Low: | 344.10 |
Volume: | 1,319,790 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-09 | 347.42 | 352.70 | 345.68 | 351.54 | 2,120,074 | +5.54 | +1.60 |
2025-07-08 | 345.84 | 348.13 | 344.10 | 346.00 | 1,319,790 | -0.29 | -0.08 |
2025-07-07 | 352.96 | 352.96 | 343.98 | 346.29 | 2,197,870 | -7.71 | -2.18 |
2025-07-03 | 353.62 | 355.75 | 351.79 | 354.00 | 1,088,207 | +1.49 | +0.42 |
2025-07-02 | 354.58 | 356.30 | 351.42 | 352.51 | 1,325,847 | -2.79 | -0.79 |
2025-07-01 | 342.32 | 359.38 | 341.60 | 355.30 | 2,310,237 | +11.94 | +3.48 |
2025-06-30 | 345.21 | 345.74 | 341.00 | 343.36 | 1,799,761 | -2.36 | -0.68 |
2025-06-27 | 342.82 | 348.78 | 342.54 | 345.72 | 1,366,902 | +3.85 | +1.13 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 356.30 On 2025-07-02 |
343.98 On 2025-07-07 |
-3.76 | -1.06 | 356.30 On 2025-07-02 |
343.98 On 2025-07-07 |
-3.46 | 350.07 |
10D | 359.38 On 2025-07-01 |
339.38 On 2025-06-26 |
5.85 | 1.69 | 359.38 On 2025-07-01 |
343.98 On 2025-07-07 |
-4.29 | 348.02 |
20D | 362.67 On 2025-06-11 |
329.14 On 2025-06-17 |
-6.41 | -1.79 | 362.67 On 2025-06-11 |
329.14 On 2025-06-17 |
-9.25 | 345.57 |
WTD | 352.96 On 2025-07-07 |
343.98 On 2025-07-07 |
-2.46 | -0.69 | 352.96 On 2025-07-07 |
344.10 On 2025-07-08 |
-2.51 | 347.94 |
MTD | 359.38 On 2025-07-01 |
341.60 On 2025-07-01 |
8.18 | 2.38 | 359.38 On 2025-07-01 |
343.98 On 2025-07-07 |
-4.29 | 350.94 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,458.30 | +217.54 | +0.49 | 533,537,992 |
DJTA
Dow Jones Transportation Average |
15,902.51 | -42.61 | -0.27 | 137,808,758 |
SPX
S&P 500 Index |
6,263.26 | +37.74 | +0.61 | |
OEX
S&P 100 Index |
3,072.72 | +22.08 | +0.72 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,864.91 | +162.66 | +0.72 | |
NYA
NYSE Composite Index |
20,608.23 | +66.27 | +0.32 | |
XAX
NYSE AMEX Composite Index |
5,827.85 | -32.46 | -0.55 | |
RUI
RUSSELL 1000 Index |
3,429.38 | +21.04 | +0.62 | |
RUT
Russell 2000 Index |
2,252.49 | +23.75 | +1.07 | |
RUA
Russell 3000 Index |
3,565.28 | +22.55 | +0.64 | |
VIX
CBOE Volatility Index |
15.94 | -0.87 | -5.18 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.01 | -0.19 | -0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.72 | -0.39 | -1.85 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.02 | -0.56 | -2.86 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,470.44 | +84.13 | +0.81 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
SHW
The Sherwin-Williams Company |
351.54 | +5.54 | +1.60 | 2,120,074 |