SHW: The Sherwin-Williams Company

As of Tuesday, October 27th, 2026

$ 326.00

-9.16 -2.73%

Open: 315.65
High: 332.87
Low: 313.25
Volume: 3,133,433
Previous Close on Monday, October 26th, 2026

$ 335.16

-1.90 -0.56%

Open: 342.50
High: 342.50
Low: 335.01
Volume: 1,570,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 315.65 332.87 313.25 326.00 3,133,433 -9.16 -2.73
2026-10-26 342.50 342.50 335.01 335.16 1,570,303 -1.90 -0.56
2026-10-23 342.57 342.57 335.90 337.06 1,477,044 -8.57 -2.48
2026-10-22 335.09 346.19 334.79 345.63 1,466,986 +8.36 +2.48
2026-10-21 339.30 339.31 333.37 337.27 1,226,440 +1.26 +0.37
2026-10-20 332.95 338.47 331.61 336.01 1,587,031 +4.40 +1.33
2026-10-19 332.55 333.60 329.95 331.61 1,228,066 -3.59 -1.07
2026-10-16 338.09 343.64 331.76 335.20 1,764,652 -1.72 -0.51
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 346.19
On 2026-10-22		 313.25
On 2026-10-27		 -10.01 -2.98 346.19
On 2026-10-22		 313.25
On 2026-10-27		 -9.52 336.22
10D 346.19
On 2026-10-22		 313.25
On 2026-10-27		 1.90 0.59 346.19
On 2026-10-22		 313.25
On 2026-10-27		 -9.52 334.54
20D 346.19
On 2026-10-22		 311.12
On 2026-10-07		 -4.44 -1.34 346.19
On 2026-10-22		 313.25
On 2026-10-27		 -9.52 327.41
WTD 342.50
On 2026-10-26		 313.25
On 2026-10-27		 -11.06 -3.28 342.50
On 2026-10-26		 313.25
On 2026-10-27		 -8.54 330.58
MTD 346.19
On 2026-10-22		 311.12
On 2026-10-07		 2.73 0.84 346.19
On 2026-10-22		 313.25
On 2026-10-27		 -9.52 327.63
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
STKS

The ONE Group Hospitality Inc.

1.12 -0.04 -3.45 8,427
VDC

Vanguard Consumer Staples ETF

236.62 -2.30 -0.96 155,108
IOSP

Innospec Inc.

99.92 +0.74 +0.75 13,362
MDU

MDU Resources Group Inc.

19.60 +0.21 +1.08 1,336,008
SHW

The Sherwin-Williams Company

326.00 -9.16 -2.73 3,133,433