SHW: The Sherwin-Williams Company

As of Friday, March 6th, 2026

$ 329.88

-5.57 -1.66%

Open: 330.87
High: 331.68
Low: 325.09
Volume: 1,827,095
Previous Close on Thursday, March 5th, 2026

$ 335.45

-12.22 -3.51%

Open: 342.80
High: 343.43
Low: 332.66
Volume: 1,801,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 330.87 331.68 325.09 329.88 1,827,095 -5.57 -1.66
2026-03-05 342.80 343.43 332.66 335.45 1,801,967 -12.22 -3.51
2026-03-04 349.20 349.25 343.89 347.67 1,260,681 -1.16 -0.33
2026-03-03 343.96 350.89 337.89 348.83 1,711,108 -7.27 -2.04
2026-03-02 355.51 357.47 345.66 356.10 1,690,864 -6.49 -1.79
2026-02-27 356.50 363.06 353.55 362.59 0 +2.09 +0.58
2026-02-26 359.74 361.78 354.59 360.50 0 +3.25 +0.91
2026-02-25 368.52 368.53 354.44 357.25 0 -7.48 -2.05
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 357.47
On 2026-03-02		 325.09
On 2026-03-06		 -32.71 -9.02 357.47
On 2026-03-02		 325.09
On 2026-03-06		 -9.06 343.59
10D 368.82
On 2026-02-24		 325.09
On 2026-03-06		 -30.75 -8.53 368.82
On 2026-02-24		 325.09
On 2026-03-06		 -11.86 352.73
20D 377.77
On 2026-02-13		 325.09
On 2026-03-06		 -31.16 -8.63 377.77
On 2026-02-13		 325.09
On 2026-03-06		 -13.94 358.75
WTD 357.47
On 2026-03-02		 325.09
On 2026-03-06		 -32.71 -9.02 357.47
On 2026-03-02		 325.09
On 2026-03-06		 -9.06 343.59
MTD 357.47
On 2026-03-02		 325.09
On 2026-03-06		 -32.71 -9.02 357.47
On 2026-03-02		 325.09
On 2026-03-06		 -9.06 343.59
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

329.88 -5.57 -1.66 1,827,095