SHW: The Sherwin-Williams Company

As of Wednesday, July 9th, 2025

$ 351.54

+5.54 +1.60%

Open: 347.42
High: 352.70
Low: 345.68
Volume: 2,120,074
Previous Close on Tuesday, July 8th, 2025

$ 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
VIEW MORE / DOWNLOAD

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
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
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