SHW: The Sherwin-Williams Company

As of Wednesday, April 29th, 2026

$ 317.85

-6.42 -1.98%

Open: 320.00
High: 321.45
Low: 313.40
Volume: 2,093,011
Previous Close on Tuesday, April 28th, 2026

$ 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
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 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
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
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