SHW: The Sherwin-Williams Company

As of Wednesday, June 18th, 2025

$ 331.47

+0.44 +0.13%

Open: 331.64
High: 333.95
Low: 329.90
Volume: 1,438,264
Previous Close on Tuesday, June 17th, 2025

$ 331.03

-4.73 -1.41%

Open: 333.93
High: 335.16
Low: 329.14
Volume: 1,589,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 331.64 333.95 329.90 331.47 1,438,264 +0.44 +0.13
2025-06-17 333.93 335.16 329.14 331.03 1,589,154 -4.73 -1.41
2025-06-16 337.49 340.24 334.30 335.76 1,653,151 -0.12 -0.04
2025-06-13 350.29 350.29 335.12 335.88 2,793,322 -20.32 -5.70
2025-06-12 357.66 357.66 354.29 356.20 888,049 -0.93 -0.26
2025-06-11 361.47 362.67 356.50 357.13 1,109,830 -3.60 -1.00
2025-06-10 360.42 360.98 356.77 360.73 768,527 +2.78 +0.78
2025-06-09 358.03 359.79 354.90 357.95 849,223 +0.47 +0.13
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 357.66
On 2025-06-12		 329.14
On 2025-06-17		 -25.66 -7.19 357.66
On 2025-06-12		 329.14
On 2025-06-17		 -7.97 338.07
10D 363.38
On 2025-06-05		 329.14
On 2025-06-17		 -30.75 -8.49 363.38
On 2025-06-05		 329.14
On 2025-06-17		 -9.42 348.15
20D 363.90
On 2025-06-04		 329.14
On 2025-06-17		 -27.63 -7.69 363.90
On 2025-06-04		 329.14
On 2025-06-17		 -9.55 352.25
WTD 340.24
On 2025-06-16		 329.14
On 2025-06-17		 -4.41 -1.31 340.24
On 2025-06-16		 329.14
On 2025-06-17		 -3.26 332.75
MTD 363.90
On 2025-06-04		 329.14
On 2025-06-17		 -27.34 -7.62 363.90
On 2025-06-04		 329.14
On 2025-06-17		 -9.55 350.53
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

331.47 +0.44 +0.13 1,438,264