SHW: The Sherwin-Williams Company

As of Wednesday, October 14th, 2026

$ 324.54

+0.44 +0.14%

Open: 321.82
High: 324.89
Low: 319.78
Volume: 1,292,839
Previous Close on Tuesday, October 13th, 2026

$ 324.10

+3.89 +1.21%

Open: 320.79
High: 324.12
Low: 318.97
Volume: 1,245,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 321.82 324.89 319.78 324.54 1,292,839 +0.44 +0.14
2026-10-13 320.79 324.12 318.97 324.10 1,245,708 +3.89 +1.21
2026-10-12 316.13 322.42 315.00 320.21 932,266 +0.85 +0.27
2026-10-09 320.87 322.00 318.06 319.36 885,434 -1.67 -0.52
2026-10-08 312.47 321.39 311.23 321.03 1,492,352 +6.03 +1.91
2026-10-07 317.55 318.17 311.12 315.00 1,744,826 -6.16 -1.92
2026-10-06 320.36 322.85 318.19 321.16 1,366,344 +2.70 +0.85
2026-10-05 318.71 320.54 315.64 318.46 1,322,838 -1.05 -0.33
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 324.89
On 2026-10-14		 311.23
On 2026-10-08		 9.54 3.03 321.39
On 2026-10-08		 321.39
On 2026-10-08		 0.00 321.85
10D 326.31
On 2026-10-02		 311.12
On 2026-10-07		 1.27 0.39 326.31
On 2026-10-02		 311.12
On 2026-10-07		 -4.65 320.42
20D 336.54
On 2026-09-29		 311.12
On 2026-10-07		 3.08 0.96 336.54
On 2026-09-29		 311.12
On 2026-10-07		 -7.55 322.90
WTD 324.89
On 2026-10-14		 315.00
On 2026-10-12		 5.18 1.62 322.42
On 2026-10-12		 322.42
On 2026-10-12		 0.00 322.95
MTD 326.31
On 2026-10-02		 311.12
On 2026-10-07		 1.27 0.39 326.31
On 2026-10-02		 311.12
On 2026-10-07		 -4.65 320.42
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

15.25 -1.08 -6.61 14,286,006
SID

Companhia Siderúrgica Nacional

1.21 -0.03 -2.42 4,296,356
SHW

The Sherwin-Williams Company

324.54 +0.44 +0.14 1,292,839