SHW: The Sherwin-Williams Company

As of Friday, June 13th, 2025

$ 335.88

-20.32 -5.70%

Open: 350.29
High: 350.29
Low: 335.12
Volume: 2,793,322
Previous Close on Thursday, June 12th, 2025

$ 356.20

-0.93 -0.26%

Open: 357.66
High: 357.66
Low: 354.29
Volume: 888,049

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-06 361.13 363.36 357.24 357.48 1,495,285 -0.40 -0.11
2025-06-05 363.38 363.38 356.16 357.88 1,438,744 -4.34 -1.20
2025-06-04 358.74 363.90 355.87 362.22 1,557,010 +4.46 +1.25
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 362.67
On 2025-06-11		 335.12
On 2025-06-13		 -21.60 -6.04 362.67
On 2025-06-11		 335.12
On 2025-06-13		 -7.60 353.58
10D 363.90
On 2025-06-04		 335.12
On 2025-06-13		 -22.93 -6.39 363.90
On 2025-06-04		 335.12
On 2025-06-13		 -7.91 355.87
20D 363.90
On 2025-06-04		 335.12
On 2025-06-13		 -25.57 -7.07 363.90
On 2025-06-04		 335.12
On 2025-06-13		 -7.91 356.56
WTD 362.67
On 2025-06-11		 335.12
On 2025-06-13		 -21.60 -6.04 362.67
On 2025-06-11		 335.12
On 2025-06-13		 -7.60 353.58
MTD 363.90
On 2025-06-04		 335.12
On 2025-06-13		 -22.93 -6.39 363.90
On 2025-06-04		 335.12
On 2025-06-13		 -7.91 355.87
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

335.88 -20.32 -5.70 2,793,322