SHW: The Sherwin-Williams Company
$ 317.85 |
|
-6.42 -1.98% |
|
| Open: | 320.00 |
| High: | 321.45 |
| Low: | 313.40 |
| Volume: | 2,093,011 |
$ 324.27
-11.83 -3.52%
| Open: | 342.03 |
| High: | 344.05 |
| Low: | 321.08 |
| Volume: | 2,142,863 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 320.00 | 321.45 | 313.40 | 317.85 | 2,093,011 | -6.42 | -1.98 |
| 2026-04-28 | 342.03 | 344.05 | 321.08 | 324.27 | 2,142,863 | -11.83 | -3.52 |
| 2026-04-27 | 340.71 | 343.43 | 335.65 | 336.10 | 1,836,730 | -1.60 | -0.47 |
| 2026-04-24 | 336.74 | 338.58 | 333.78 | 337.70 | 1,689,382 | +0.04 | +0.01 |
| 2026-04-23 | 336.02 | 338.05 | 331.51 | 337.66 | 1,188,536 | +2.51 | +0.75 |
| 2026-04-22 | 339.66 | 342.48 | 333.29 | 335.15 | 1,305,388 | +0.54 | +0.16 |
| 2026-04-21 | 343.94 | 345.41 | 332.11 | 334.61 | 1,490,006 | -9.32 | -2.71 |
| 2026-04-20 | 343.76 | 344.98 | 340.06 | 343.93 | 1,314,234 | -1.62 | -0.47 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 344.05 On 2026-04-28 |
313.40 On 2026-04-29 |
-17.30 | -5.16 | 344.05 On 2026-04-28 |
313.40 On 2026-04-29 |
-8.91 | 330.72 |
| 10D | 350.59 On 2026-04-17 |
313.40 On 2026-04-29 |
-10.99 | -3.34 | 350.59 On 2026-04-17 |
313.40 On 2026-04-29 |
-10.61 | 334.62 |
| 20D | 350.59 On 2026-04-17 |
310.61 On 2026-04-07 |
-2.70 | -0.84 | 350.59 On 2026-04-17 |
313.40 On 2026-04-29 |
-10.61 | 331.23 |
| WTD | 344.05 On 2026-04-28 |
313.40 On 2026-04-29 |
-19.85 | -5.88 | 344.05 On 2026-04-28 |
313.40 On 2026-04-29 |
-8.91 | 326.07 |
| MTD | 350.59 On 2026-04-17 |
310.61 On 2026-04-07 |
-2.70 | -0.84 | 350.59 On 2026-04-17 |
313.40 On 2026-04-29 |
-10.61 | 331.23 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,861.81 | -280.12 | -0.57 | 443,243,369 |
|
DJTA
Dow Jones Transportation Average |
20,531.30 | -201.52 | -0.97 | 125,930,297 |
|
SPX
S&P 500 Index |
7,135.95 | -2.88 | -0.04 | |
|
OEX
S&P 100 Index |
3,524.11 | -0.48 | -0.01 | |
|
NDX
NASDAQ 100 Index |
27,186.99 | +157.97 | +0.58 | |
|
NYA
NYSE Composite Index |
22,751.51 | -84.22 | -0.37 | |
|
XAX
NYSE AMEX Composite Index |
8,928.74 | +40.08 | +0.45 | |
|
RUI
RUSSELL 1000 Index |
3,881.66 | -4.98 | -0.13 | |
|
RUT
Russell 2000 Index |
2,739.47 | -16.58 | -0.60 | |
|
RUA
Russell 3000 Index |
4,048.48 | -6.09 | -0.15 | |
|
VIX
CBOE Volatility Index |
18.14 | +0.23 | +1.28 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.98 | -0.06 | -0.25 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.99 | +0.05 | +0.22 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.75 | +0.19 | +0.92 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
SHW
The Sherwin-Williams Company |
317.85 | -6.42 | -1.98 | 2,093,011 |