Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	322.00	322.27	319.71	320.86	1,075,744	+0.41(+0.13%)
May 09, 2024	319.01	320.87	317.35	320.45	1,287,512	+1.45(+0.45%)
May 08, 2024	318.01	319.95	317.47	319.00	933,216	+0.25(+0.08%)
May 07, 2024	315.33	319.83	314.58	318.75	1,820,369	+3.76(+1.19%)
May 06, 2024	313.64	315.49	311.66	314.99	1,533,927	+3.69(+1.19%)
May 03, 2024	315.45	315.57	310.95	311.30	2,027,800	+6.84(+2.25%)
May 02, 2024	304.65	306.25	300.63	304.46	1,521,045	+1.12(+0.37%)
May 01, 2024	301.19	307.74	298.37	303.34	1,954,584	+3.73(+1.24%)
Apr 30, 2024	305.32	305.32	299.11	299.61	1,779,401	-6.48(-2.12%)
Apr 29, 2024	307.51	309.77	304.91	306.09	1,869,107	-0.36(-0.12%)
Apr 26, 2024	306.19	309.91	305.90	306.45	1,820,262	+1.64(+0.54%)
Apr 25, 2024	303.27	307.54	299.82	304.81	2,004,852	+1.08(+0.36%)
Apr 24, 2024	301.81	304.19	300.36	303.73	2,286,939	+1.37(+0.45%)
Apr 23, 2024	297.83	304.67	294.55	302.36	4,426,506	-6.90(-2.23%)
Apr 22, 2024	306.13	311.99	304.92	309.26	1,638,042	+3.30(+1.08%)
Apr 19, 2024	310.84	311.15	305.37	305.96	1,563,346	-3.42(-1.11%)
Apr 18, 2024	311.48	313.24	307.66	309.38	1,127,484	-0.78(-0.25%)
Apr 17, 2024	310.79	311.40	307.84	310.16	1,523,892	+1.78(+0.58%)
Apr 16, 2024	310.58	311.91	306.93	308.38	1,440,739	-5.59(-1.78%)
Apr 15, 2024	322.05	322.05	313.42	313.97	1,745,220	-4.28(-1.34%)
Apr 12, 2024	317.60	319.25	315.05	318.25	1,280,165	-1.67(-0.52%)
Apr 11, 2024	322.49	322.49	319.29	319.92	1,323,413	-1.24(-0.39%)
Apr 10, 2024	327.40	329.03	321.01	321.16	1,563,129	-13.39(-4.00%)
Apr 09, 2024	336.65	336.88	327.32	334.55	789,944	+2.25(+0.68%)
Apr 08, 2024	332.48	333.54	330.94	332.30	1,097,728	+0.45(+0.14%)
Apr 05, 2024	331.07	332.52	329.37	331.85	870,263	+1.99(+0.60%)
Apr 04, 2024	337.64	340.00	328.66	329.86	1,316,712	-4.43(-1.33%)
Apr 03, 2024	333.50	335.50	332.17	334.29	1,095,130	+0.33(+0.10%)
Apr 02, 2024	334.83	335.00	331.60	333.96	1,608,126	-4.20(-1.24%)
Apr 01, 2024	346.44	346.46	337.81	338.16	992,179	-9.17(-2.64%)
Mar 28, 2024	346.58	348.37	344.63	347.33	995,098	+0.44(+0.13%)
Mar 27, 2024	345.00	347.04	344.07	346.89	958,504	+4.89(+1.43%)
Mar 26, 2024	342.23	344.47	341.79	342.00	1,127,222	+0.00(+0.00%)
Mar 25, 2024	341.28	342.52	340.13	342.00	1,168,751	-0.87(-0.25%)
Mar 22, 2024	347.00	347.00	342.66	342.87	889,291	-4.36(-1.26%)
Mar 21, 2024	343.02	347.62	340.01	347.23	1,332,214	+6.18(+1.81%)
Mar 20, 2024	337.78	342.85	336.13	341.05	1,222,676	+4.47(+1.33%)
Mar 19, 2024	336.35	337.37	334.83	336.58	918,782	+1.31(+0.39%)
Mar 18, 2024	337.80	338.34	334.70	335.27	1,083,158	+0.61(+0.18%)
Mar 15, 2024	331.43	337.94	330.82	334.66	1,623,785	-0.26(-0.08%)
Mar 14, 2024	336.53	338.73	332.39	334.92	1,417,133	-1.89(-0.56%)
Mar 13, 2024	341.71	342.00	333.59	336.81	1,835,191	-5.89(-1.72%)
Mar 12, 2024	340.62	343.29	339.14	342.70	1,305,096	+2.31(+0.68%)
Mar 11, 2024	340.29	340.64	335.93	340.39	992,725	-0.30(-0.09%)
Mar 08, 2024	346.06	347.71	340.07	340.69	1,297,538	-3.97(-1.15%)
Mar 07, 2024	344.00	346.14	340.00	344.66	1,581,386	+8.17(+2.43%)
Mar 06, 2024	336.28	337.44	334.21	336.49	1,097,632	+3.21(+0.96%)
Mar 05, 2024	335.66	339.50	332.25	333.28	1,277,813	-3.82(-1.13%)
Mar 04, 2024	334.31	337.49	334.14	337.10	1,146,094	+1.87(+0.56%)
Mar 01, 2024	330.30	335.94	328.95	335.23	1,596,399	+3.20(+0.96%)
Feb 29, 2024	330.86	332.83	329.73	332.03	1,852,515	+2.35(+0.71%)
Feb 28, 2024	327.36	330.73	325.80	329.68	1,340,321	+1.96(+0.60%)
Feb 27, 2024	325.00	328.09	323.38	327.72	1,433,981	+5.21(+1.62%)
Feb 26, 2024	322.03	324.50	321.52	322.51	1,532,138	+0.48(+0.15%)
Feb 23, 2024	320.75	322.86	319.80	322.03	1,387,796	+2.12(+0.66%)
Feb 22, 2024	314.30	320.51	313.85	319.90	1,022,976	+6.32(+2.01%)
Feb 21, 2024	311.07	314.06	309.95	313.59	1,099,417	+3.02(+0.97%)
Feb 20, 2024	307.29	311.31	305.70	310.57	1,000,383	+2.17(+0.71%)
Feb 16, 2024	311.13	312.19	308.10	308.39	1,702,973	-3.42(-1.10%)
Feb 15, 2024	312.30	313.68	310.88	311.81	979,582	+1.48(+0.48%)
Feb 14, 2024	308.28	311.15	306.74	310.34	947,782	+3.81(+1.24%)
Feb 13, 2024	304.97	307.56	301.31	306.52	977,157	-3.20(-1.03%)
Feb 12, 2024	311.26	312.56	309.53	309.73	993,832	-1.32(-0.42%)
Feb 09, 2024	311.52	312.29	308.70	311.05	914,556	-0.41(-0.13%)
Feb 08, 2024	310.42	311.72	306.78	311.45	1,262,785	+2.29(+0.74%)
Feb 07, 2024	309.42	312.28	308.80	309.17	1,832,636	+1.98(+0.64%)
Feb 06, 2024	303.82	307.37	303.21	307.19	1,520,760	+3.38(+1.11%)
Feb 05, 2024	306.42	307.35	302.19	303.81	2,272,589	-5.49(-1.77%)
Feb 02, 2024	305.64	310.88	303.77	309.30	1,529,841	+0.91(+0.29%)
Feb 01, 2024	304.21	308.84	301.70	308.39	1,506,462	+4.69(+1.54%)
Jan 31, 2024	306.81	308.04	303.32	303.70	1,914,899	-3.24(-1.06%)
Jan 30, 2024	306.85	309.31	305.99	306.94	1,370,746	-0.46(-0.15%)
Jan 29, 2024	301.18	307.71	301.10	307.40	1,567,705	+6.23(+2.07%)
Jan 26, 2024	303.60	305.58	299.96	301.18	1,725,425	-2.06(-0.68%)
Jan 25, 2024	294.34	305.29	291.35	303.23	3,839,314	+2.84(+0.95%)
Jan 24, 2024	305.81	307.14	300.18	300.39	1,851,005	-4.39(-1.44%)
Jan 23, 2024	308.01	308.48	304.36	304.78	1,417,190	-2.01(-0.66%)
Jan 22, 2024	304.34	307.76	304.26	306.79	1,171,689	+3.45(+1.14%)
Jan 19, 2024	306.73	306.97	302.25	303.34	1,677,435	-2.35(-0.77%)
Jan 18, 2024	301.22	306.12	299.93	305.69	1,218,227	+5.48(+1.82%)
Jan 17, 2024	297.10	302.11	297.10	300.21	1,566,096	+0.80(+0.27%)
Jan 16, 2024	301.33	302.17	298.02	299.41	1,180,417	-2.42(-0.80%)
Jan 12, 2024	298.20	301.90	295.73	301.83	1,518,786	+5.08(+1.71%)
Jan 11, 2024	298.33	298.68	295.66	296.76	1,344,234	-0.98(-0.33%)
Jan 10, 2024	296.81	298.14	295.83	297.74	1,828,229	+0.89(+0.30%)
Jan 09, 2024	296.81	298.05	294.42	296.85	1,734,249	-1.96(-0.65%)
Jan 08, 2024	296.22	299.68	293.91	298.80	1,337,504	+2.78(+0.94%)
Jan 05, 2024	294.30	298.60	294.30	296.02	1,346,024	+0.91(+0.31%)
Jan 04, 2024	294.57	297.29	292.52	295.11	1,715,006	-1.00(-0.34%)
Jan 03, 2024	300.33	300.56	295.52	296.11	2,158,010	-8.12(-2.67%)
Jan 02, 2024	303.92	305.75	300.22	304.23	1,972,918	-6.97(-2.24%)
Dec 29, 2023	312.20	313.44	310.81	311.20	683,537	-0.94(-0.30%)
Dec 28, 2023	312.44	313.30	311.27	312.14	665,653	-0.43(-0.14%)
Dec 27, 2023	311.24	312.71	311.12	312.57	695,615	+0.60(+0.19%)
Dec 26, 2023	310.75	313.33	309.68	311.97	549,760	+1.40(+0.45%)
Dec 22, 2023	307.02	310.63	305.73	310.58	1,350,942	+4.33(+1.41%)
Dec 21, 2023	306.49	307.16	304.47	306.25	924,051	+2.71(+0.89%)
Dec 20, 2023	306.31	307.02	302.76	303.53	1,570,472	-2.99(-0.98%)
Dec 19, 2023	308.31	309.76	306.26	306.52	1,793,293	-1.16(-0.38%)
Dec 18, 2023	308.29	308.31	305.85	307.68	1,258,162	-1.40(-0.45%)
Dec 15, 2023	304.91	311.17	304.91	309.08	2,861,511	+2.99(+0.98%)
Dec 14, 2023	305.58	309.50	304.32	306.09	2,135,560	+3.37(+1.11%)
Dec 13, 2023	295.00	303.41	294.23	302.71	1,868,791	+8.55(+2.91%)
Dec 12, 2023	292.00	294.70	290.24	294.16	1,894,219	+3.18(+1.09%)
Dec 11, 2023	292.35	292.70	289.40	290.98	1,363,870	+1.81(+0.62%)
Dec 08, 2023	290.27	291.78	287.63	289.17	1,268,475	-1.76(-0.60%)
Dec 07, 2023	286.88	292.19	285.83	290.93	1,927,686	+4.86(+1.70%)
Dec 06, 2023	285.45	288.75	285.31	286.07	3,196,862	+3.70(+1.31%)
Dec 05, 2023	280.21	282.63	277.83	282.37	1,790,786	+1.54(+0.55%)
Dec 04, 2023	280.49	284.91	279.39	280.83	1,612,375	-0.87(-0.31%)
Dec 01, 2023	277.56	281.96	275.51	281.70	1,540,592	+3.52(+1.27%)
Nov 30, 2023	272.80	278.50	271.73	278.18	1,651,649	+5.07(+1.86%)
Nov 29, 2023	273.99	275.48	272.60	273.11	1,039,751	+0.27(+0.10%)
Nov 28, 2023	273.98	274.58	272.14	272.84	1,252,344	-1.93(-0.70%)
Nov 27, 2023	274.27	275.89	273.41	274.77	1,381,559	-0.45(-0.16%)
Nov 24, 2023	274.50	276.19	274.24	275.21	365,752	+1.18(+0.43%)
Nov 22, 2023	276.17	277.18	272.96	274.04	766,380	+1.11(+0.41%)
Nov 21, 2023	272.64	274.02	270.35	272.93	1,842,405	+0.50(+0.18%)
Nov 20, 2023	269.68	273.81	268.68	272.43	1,992,358	+2.75(+1.02%)
Nov 17, 2023	269.78	270.80	267.69	269.68	1,106,866	+0.98(+0.36%)
Nov 16, 2023	263.95	269.26	263.95	268.70	1,330,618	+5.10(+1.94%)
Nov 15, 2023	265.14	267.91	263.51	263.60	1,206,779	-1.54(-0.58%)
Nov 14, 2023	257.88	267.49	257.36	265.14	1,671,502	+12.39(+4.90%)
Nov 13, 2023	253.76	254.47	251.61	252.75	1,084,174	-1.85(-0.73%)
Nov 10, 2023	252.10	255.22	250.56	254.60	1,525,220	+3.34(+1.33%)
Nov 09, 2023	255.23	255.41	251.06	251.26	1,121,379	-3.67(-1.44%)
Nov 08, 2023	251.49	255.55	251.09	254.94	1,179,150	+4.08(+1.63%)
Nov 07, 2023	249.87	251.70	248.37	250.85	1,021,834	+1.48(+0.60%)
Nov 06, 2023	249.26	250.85	248.80	249.37	1,052,953	-0.41(-0.16%)
Nov 03, 2023	245.93	251.47	245.93	249.78	1,451,109	+5.56(+2.28%)
Nov 02, 2023	240.40	245.85	238.92	244.21	1,502,261	+6.38(+2.68%)
Nov 01, 2023	236.63	238.13	234.84	237.83	1,333,640	+0.70(+0.29%)
Oct 31, 2023	234.85	238.16	234.78	237.14	1,254,692	+2.78(+1.19%)
Oct 30, 2023	236.79	238.01	231.01	234.36	1,928,731	-0.61(-0.26%)
Oct 27, 2023	236.25	238.82	233.96	234.97	1,433,259	-1.67(-0.71%)
Oct 26, 2023	238.88	240.17	236.40	236.64	1,543,345	-0.90(-0.38%)
Oct 25, 2023	234.14	240.13	233.33	237.53	2,277,009	+3.61(+1.54%)
Oct 24, 2023	243.90	246.65	231.05	233.92	3,738,231	-3.64(-1.53%)
Oct 23, 2023	235.27	239.65	235.27	237.56	3,280,598	+0.94(+0.40%)
Oct 20, 2023	238.14	239.56	236.56	236.63	1,671,164	-1.19(-0.50%)
Oct 19, 2023	239.91	242.22	236.01	237.81	2,158,096	-3.38(-1.40%)
Oct 18, 2023	246.74	246.88	240.79	241.20	1,547,601	-10.50(-4.17%)
Oct 17, 2023	248.91	253.41	248.29	251.70	938,352	+0.47(+0.19%)
Oct 16, 2023	248.89	251.57	247.82	251.23	1,138,030	+5.41(+2.20%)
Oct 13, 2023	247.94	250.34	244.55	245.83	943,861	-2.12(-0.86%)
Oct 12, 2023	254.21	254.21	246.23	247.95	936,134	-6.44(-2.53%)
Oct 11, 2023	253.31	256.40	250.08	254.39	1,477,315	+2.33(+0.92%)
Oct 10, 2023	250.07	255.28	249.87	252.06	1,283,086	+1.37(+0.55%)
Oct 09, 2023	250.72	251.89	246.82	250.68	1,145,301	-3.02(-1.19%)
Oct 06, 2023	251.04	256.22	250.07	253.70	1,202,235	+1.12(+0.45%)
Oct 05, 2023	255.25	256.61	251.28	252.58	1,226,344	-2.73(-1.07%)
Oct 04, 2023	252.07	255.69	250.36	255.30	1,880,630	+7.66(+3.09%)
Oct 03, 2023	250.37	253.45	247.41	247.65	1,795,666	-3.86(-1.54%)
Oct 02, 2023	253.01	253.97	249.55	251.51	1,223,294	-2.39(-0.94%)
Sep 29, 2023	257.07	257.80	252.90	253.90	1,457,944	-1.16(-0.45%)
Sep 28, 2023	250.23	255.70	249.58	255.06	1,377,709	+5.56(+2.23%)
Sep 27, 2023	253.71	254.20	247.82	249.49	1,248,806	-3.23(-1.28%)
Sep 26, 2023	253.83	255.75	251.62	252.72	1,073,757	-2.33(-0.91%)
Sep 25, 2023	252.58	255.11	253.98	255.06	982,690	+1.53(+0.61%)
Sep 22, 2023	254.04	254.82	252.55	253.52	1,096,859	+0.29(+0.11%)
Sep 21, 2023	256.80	256.97	253.09	253.23	1,213,131	-5.40(-2.09%)
Sep 20, 2023	261.89	263.11	258.40	258.64	868,407	-1.60(-0.62%)
Sep 19, 2023	257.85	260.42	256.34	260.24	1,270,156	+1.46(+0.57%)
Sep 18, 2023	260.00	260.36	258.02	258.78	1,478,042	-1.67(-0.64%)
Sep 15, 2023	266.69	266.69	259.56	260.45	2,632,011	-6.41(-2.40%)
Sep 14, 2023	268.25	268.88	265.31	266.86	1,040,155	-0.39(-0.15%)
Sep 13, 2023	266.83	268.02	264.27	267.25	914,153	-0.27(-0.10%)
Sep 12, 2023	270.83	271.01	266.40	267.52	1,364,287	-4.90(-1.80%)
Sep 11, 2023	270.75	273.40	270.53	272.42	1,040,504	+2.19(+0.81%)
Sep 08, 2023	269.33	272.58	269.19	270.23	1,093,351	+0.29(+0.11%)
Sep 07, 2023	267.32	270.93	266.51	269.94	1,043,088	+2.08(+0.78%)
Sep 06, 2023	269.00	269.00	266.11	267.86	1,088,531	-0.52(-0.19%)
Sep 05, 2023	272.50	272.94	266.50	268.37	1,470,542	-5.21(-1.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Sherwin-Williams (NY: SHW )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Sherwin-Williams (NY: SHW )

Historical Prices

Sections

Services

The Ridgway Record