SHW: The Sherwin-Williams Company
$ 316.82 |
|
-3.39 -1.06% |
|
| Open: | 323.19 |
| High: | 323.98 |
| Low: | 315.83 |
| Volume: | 1,249,347 |
$ 320.21
-3.42 -1.06%
| Open: | 326.76 |
| High: | 328.99 |
| Low: | 318.27 |
| Volume: | 1,730,267 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 323.19 | 323.98 | 315.83 | 316.82 | 1,249,347 | -3.39 | -1.06 |
| 2026-05-07 | 326.76 | 328.99 | 318.27 | 320.21 | 1,730,267 | -3.42 | -1.06 |
| 2026-05-06 | 323.00 | 327.06 | 321.05 | 323.63 | 2,545,925 | +11.17 | +3.57 |
| 2026-05-05 | 312.30 | 313.33 | 307.05 | 312.46 | 1,400,103 | +1.97 | +0.63 |
| 2026-05-04 | 315.05 | 318.92 | 310.27 | 310.49 | 1,938,292 | -7.51 | -2.36 |
| 2026-05-01 | 323.18 | 324.91 | 317.41 | 318.00 | 1,352,074 | -3.61 | -1.12 |
| 2026-04-30 | 320.68 | 323.73 | 319.22 | 321.61 | 2,165,592 | +3.76 | +1.18 |
| 2026-04-29 | 320.00 | 321.45 | 313.40 | 317.85 | 2,093,011 | -6.42 | -1.98 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 328.99 On 2026-05-07 |
307.05 On 2026-05-05 |
-1.18 | -0.37 | 328.99 On 2026-05-07 |
315.83 On 2026-05-08 |
-4.00 | 316.72 |
| 10D | 344.05 On 2026-04-28 |
307.05 On 2026-05-05 |
-20.88 | -6.18 | 344.05 On 2026-04-28 |
307.05 On 2026-05-05 |
-10.75 | 320.14 |
| 20D | 350.59 On 2026-04-17 |
307.05 On 2026-05-05 |
-19.29 | -5.74 | 350.59 On 2026-04-17 |
307.05 On 2026-05-05 |
-12.42 | 328.31 |
| WTD | 328.99 On 2026-05-07 |
307.05 On 2026-05-05 |
-1.18 | -0.37 | 328.99 On 2026-05-07 |
315.83 On 2026-05-08 |
-4.00 | 316.72 |
| MTD | 328.99 On 2026-05-07 |
307.05 On 2026-05-05 |
-4.79 | -1.49 | 324.91 On 2026-05-01 |
307.05 On 2026-05-05 |
-5.50 | 316.94 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,609.16 | +12.19 | +0.02 | 444,286,126 |
|
DJTA
Dow Jones Transportation Average |
20,198.74 | +17.01 | +0.08 | 111,020,537 |
|
SPX
S&P 500 Index |
7,398.93 | +61.83 | +0.84 | |
|
OEX
S&P 100 Index |
3,680.06 | +37.92 | +1.04 | |
|
NDX
NASDAQ 100 Index |
29,234.99 | +671.05 | +2.35 | |
|
NYA
NYSE Composite Index |
22,942.15 | -69.20 | -0.30 | |
|
XAX
NYSE AMEX Composite Index |
8,846.85 | +86.72 | +0.99 | |
|
RUI
RUSSELL 1000 Index |
4,019.45 | +30.88 | +0.77 | |
|
RUT
Russell 2000 Index |
2,861.21 | +21.58 | +0.76 | |
|
RUA
Russell 3000 Index |
4,193.87 | +32.19 | +0.77 | |
|
VIX
CBOE Volatility Index |
17.16 | +0.20 | +1.18 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.92 | +0.12 | +0.50 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.58 | +0.17 | +0.76 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.49 | +0.22 | +1.09 |