SHW: The Sherwin-Williams Company

As of Thursday, October 9th, 2025

$ 333.22

-4.35 -1.29%

Open: 337.50
High: 337.50
Low: 330.79
Volume: 2,227,382
Previous Close on Wednesday, October 8th, 2025

$ 337.57

+0.57 +0.17%

Open: 337.05
High: 338.98
Low: 335.52
Volume: 1,548,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 337.50 337.50 330.79 333.22 2,227,382 -4.35 -1.29
2025-10-08 337.05 338.98 335.52 337.57 1,548,950 +0.57 +0.17
2025-10-07 336.84 337.46 334.73 337.00 1,492,822 +0.09 +0.03
2025-10-06 346.24 346.24 336.79 336.91 2,025,174 -9.69 -2.80
2025-10-03 343.80 349.68 342.63 346.60 1,188,047 +2.70 +0.79
2025-10-02 340.03 344.71 339.17 343.90 1,563,042 +2.68 +0.79
2025-10-01 344.66 346.05 340.32 341.22 1,413,116 -5.04 -1.46
2025-09-30 342.77 346.77 341.55 346.26 1,289,056 +3.34 +0.97
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 349.68
On 2025-10-03		 330.79
On 2025-10-09		 -10.68 -3.11 349.68
On 2025-10-03		 330.79
On 2025-10-09		 -5.40 338.26
10D 349.68
On 2025-10-03		 330.79
On 2025-10-09		 -6.88 -2.02 349.68
On 2025-10-03		 330.79
On 2025-10-09		 -5.40 340.75
20D 367.48
On 2025-09-12		 330.79
On 2025-10-09		 -35.46 -9.62 367.48
On 2025-09-12		 330.79
On 2025-10-09		 -9.98 344.92
WTD 346.24
On 2025-10-06		 330.79
On 2025-10-09		 -13.38 -3.86 346.24
On 2025-10-06		 330.79
On 2025-10-09		 -4.46 336.18
MTD 349.68
On 2025-10-03		 330.79
On 2025-10-09		 -13.04 -3.77 349.68
On 2025-10-03		 330.79
On 2025-10-09		 -5.40 339.49
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
HRMY

Harmony Biosciences Holdings Inc.

26.78 +0.22 +0.83 721,376
ASTE

Astec Industries Inc.

46.10 -2.06 -4.28 150,964
IXC

iShares Global Energy ETF

41.33 -0.48 -1.15 206,194
CENX

Century Aluminum Company

31.32 -0.28 -0.89 1,933,805
SHW

The Sherwin-Williams Company

333.22 -4.35 -1.29 2,227,382