American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

The Sherwin-Williams Company

SHW Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

SHW historical prices

$SHW is featured in our Shelley Moore Capito strategy.

All Strategies
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of SHW by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 02, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 May 27, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 May 15, 2026
Maria Elvira Salazar House / R Sale $1,001 - $15,000 May 12, 2026
Maria Elvira Salazar House / R Sale $1,001 - $15,000 May 12, 2026
Ro Khanna House / D Sale $1,001 - $15,000 May 01, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 24, 2026
Maria Elvira Salazar House / R Purchase $1,001 - $15,000 Apr 20, 2026
Maria Elvira Salazar House / R Purchase $15,001 - $50,000 Apr 20, 2026
Ro Khanna House / D Sale $15,001 - $50,000 Apr 13, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Mar 23, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 24, 2026
Ro Khanna House / D Purchase $15,001 - $50,000 Jan 29, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jan 06, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 10, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 03, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Oct 31, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Oct 30, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Oct 30, 2025
Jared Moskowitz House / D Sale $1,001 - $15,000 Oct 10, 2025
Jared Moskowitz House / D Sale $15,001 - $50,000 Oct 10, 2025
Jared Moskowitz House / D Sale $1,001 - $15,000 Oct 10, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Oct 07, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Sep 29, 2025
Val T. Hoyle House / D Sale $1,001 - $15,000 Sep 23, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Sep 05, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 26, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 26, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 04, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 04, 2025
Shelley Moore Capito Senate / R Purchase $1,001 - $15,000 Aug 01, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 25, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 25, 2025
Val T. Hoyle House / D Sale $1,001 - $15,000 Jul 14, 2025
Ritchie Torres House / D Sale $1,001 - $15,000 Jul 11, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 01, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 01, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Jun 23, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Jun 17, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 May 28, 2025
Jefferson Shreve House / R Sale $15,001 - $50,000 May 12, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Apr 23, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Apr 15, 2025
Julie Johnson House / D Sale $1,001 - $15,000 Apr 07, 2025
Jared Moskowitz House / D Purchase $1,001 - $15,000 Apr 07, 2025
Jefferson Shreve House / R Purchase $15,001 - $50,000 Feb 24, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Feb 21, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 19, 2025
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 22, 2025
SHW Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
SHW Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
SHW Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in SHW holdings by institutional investors

Insider Trading

Quarterly net insider trading by SHW's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $220,000 Jul 19, 2026 Issue: Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Transportation Defense Housing Financial Institutions/Investments/Securities
  • $340,000 Apr 20, 2026 Issue: Labor Issues/Antitrust/Workplace Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Transportation Defense Housing Financial Institutions/Investments/Securities
  • $310,000 Jan 20, 2026 Issue: Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Transportation Defense Housing
  • $340,000 Oct 15, 2025 Issue: Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Transportation Defense
  • $280,000 Jul 17, 2025 Issue: Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Transportation Defense
  • $410,000 Apr 18, 2025 Issue: Taxation/Internal Revenue Code Defense Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Transportation Environment/Superfund
  • $280,000 Jan 20, 2025 Issue: Taxation/Internal Revenue Code Environment/Superfund Trade (domestic/foreign) Homeland Security Energy/Nuclear Housing Labor Issues/Antitrust/Workplace Transportation Defense
  • $290,000 Oct 18, 2024 Issue: Transportation Labor Issues/Antitrust/Workplace Housing Energy/Nuclear Homeland Security Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund
  • $240,000 Jul 29, 2024 Issue: Transportation Labor Issues/Antitrust/Workplace Housing Energy/Nuclear Homeland Security Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund
  • $300,000 Jul 19, 2024 Issue: Transportation Labor Issues/Antitrust/Workplace Housing Energy/Nuclear Homeland Security Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund
  • $210,000 Jan 19, 2024 Issue: Transportation Labor Issues/Antitrust/Workplace Housing Energy/Nuclear Homeland Security Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund
  • $250,000 Jul 19, 2023 Issue: Transportation Labor Issues/Antitrust/Workplace Housing Energy/Nuclear Homeland Security Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund
  • $120,000 Jan 20, 2023 Issue: Transportation Labor Issues/Antitrust/Workplace Housing Energy/Nuclear Homeland Security Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund
  • $220,000 Oct 18, 2022 Issue: Transportation Labor Issues/Antitrust/Workplace Housing Energy/Nuclear Homeland Security Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund
  • $290,000 Jul 19, 2022 Issue: Transportation Labor Issues/Antitrust/Workplace Housing Energy/Nuclear Homeland Security Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund
  • $210,000 Apr 19, 2022 Issue: Labor Issues/Antitrust/Workplace Housing Energy/Nuclear Homeland Security Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund
  • $230,000 Jan 17, 2022 Issue: Homeland Security Labor Issues/Antitrust/Workplace Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Housing
  • $140,000 Nov 10, 2021 Issue: Chemicals/Chemical Industry Environment/Superfund Trade (domestic/foreign) Taxation/Internal Revenue Code Homeland Security Energy/Nuclear
  • $240,000 Oct 19, 2021 Issue: Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Homeland Security Housing Labor Issues/Antitrust/Workplace Energy/Nuclear
  • $230,000 Jul 20, 2021 Issue: Chemicals/Chemical Industry Environment/Superfund Energy/Nuclear Homeland Security Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $140,000 Apr 20, 2021 Issue: Homeland Security Chemicals/Chemical Industry Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace
  • $60,000 Oct 20, 2020 Issue: Homeland Security Chemicals/Chemical Industry Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace
  • $100,000 Jul 20, 2020 Issue: Chemicals/Chemical Industry Environment/Superfund Taxation/Internal Revenue Code Homeland Security Trade (domestic/foreign)
  • $20,000 Jul 09, 2012 Issue: Marine/Maritime/Boating/Fisheries Budget/Appropriations Chemicals/Chemical Industry Energy/Nuclear Science/Technology Defense Agriculture Aerospace
  • $30,000 Apr 05, 2012 Issue: Science/Technology Energy/Nuclear Chemicals/Chemical Industry Budget/Appropriations Defense Agriculture Aerospace Marine/Maritime/Boating/Fisheries
  • $20,000 Jan 13, 2012 Issue: Defense Agriculture Aerospace Marine/Maritime/Boating/Fisheries Budget/Appropriations Chemicals/Chemical Industry Energy/Nuclear Science/Technology
  • $24,000 Oct 19, 2011 Issue: Science/Technology Defense Aerospace Marine/Maritime/Boating/Fisheries Budget/Appropriations Chemicals/Chemical Industry Energy/Nuclear Agriculture
  • $16,000 Jul 19, 2011 Issue: Defense Budget/Appropriations Energy/Nuclear
  • $40,000 Feb 14, 2005 Issue: Environment/Superfund
  • $60,000 Aug 16, 2004 Issue: Environment/Superfund
Revolving Door

Former government officials who have lobbied for SHW

20 former government officials from 15 congressional offices at 3 lobbying firms have lobbied for SHW, most recently Jul 15, 2026.

  • Marcia L. Fudge
    Clifton Williams House District Director, Congresswoman Marcia L. Fudge Formerly with Marcia L. Fudge · TAFT STETTINIUS & HOLLISTER LLP DBA TAFT ADVISORS LLC FKA (TAFT, STETTINIUS & HO · Jul 15, 2026
  • Rodney P. Frelinghuysen
    Christopher Hansell House New Rep. Rodney Frelinghuysen (NJ-11) from 2015-2018 Scheduler, Rep. Christopher Smith (NJ-04) from 2018-2021 Legislative Assistant/Military Legislative Assistant Formerly with Rodney P. Frelinghuysen · THE SHERWIN-WILLIAMS COMPANY · Jul 17, 2025
  • Mike Braun
    Ashley Davis Senate New Professional Staff Member, Senator Mike Braun; Regional Director, Senator Todd Young; Economic Assistant, U.S. Department of Labor Formerly with Mike Braun · THE SHERWIN-WILLIAMS COMPANY · Jan 20, 2025
  • Moses Mercado Congress New Deputy Chief of Staff, Democratic Leader Dick Gephardt Formerly Deputy Chief of Staff, Democratic Leader Dick Gephardt · OGR · Apr 21, 2024
  • Nancy Pelosi
    Dean Aguillen House New Sr. Advisor/ Director of Member Services/ Floor Asst, Rep. Nancy Pelosi; Director Intergovt Affairs/ COS Cong. Affairs/ Special Asst, U.S. Department of Labor; LA, Rep. Max Sandlin Formerly with Nancy Pelosi · OGR · Apr 21, 2024
  • Rodney Davis
    Jennifer Daulby House New Staff Director, House Administration Committee, Asst to Rep. Rodney Davis; Chief of Staff, Rep. Rodney Davis; Legislative Counsel, Rep. Steve Chabot; Associate Counsel, Rep. Bob Goodlatte; Legislative Assistant, Paid Intern, Rep. John Shimkus Formerly with Rodney Davis · OGR · Jan 21, 2024
  • John M. Spratt, Jr.
    William Telligman House New Rep. John Spratt, Intern Formerly with John M. Spratt, Jr. · THE SHERWIN-WILLIAMS COMPANY · Apr 18, 2023
  • Daniel Patrick Moynihan
    Stanton Bullock Senate New Chief of Staff, Senator Daniel Moynihan Formerly with Daniel Patrick Moynihan · OGR · Jan 20, 2023
See all 20 on the Revolving Door dashboard
Corporate Lobbying

SHW Estimated quarterly lobbying spending

Revenue Breakdown

SHW Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
SHW Income Statement
SHW Balance Sheet
SHW Cash Flow
U.S. Patents

New SHW patent grants

  • Patent Title: Roller end cap Aug. 08, 2023
  • Patent Title: Folding tool Jul. 04, 2023
  • Patent Title: Prep tool Jun. 27, 2023
  • Patent Title: Mini roller Jan. 03, 2023
  • Patent Title: Prep tool Aug. 02, 2022
  • Patent Title: Multi-tool with bit slot Mar. 29, 2022
  • Patent Title: Multi-tool with bit slot Feb. 08, 2022
  • Patent Title: Roller end cap Nov. 16, 2021
  • Patent Title: Prep tool Jul. 20, 2021
  • Patent Title: Mini roller Jun. 08, 2021
  • Patent Title: Folding tool Jun. 01, 2021
  • Patent Title: Storage container Mar. 30, 2021
  • Patent Title: Multi-tool with bit slot Dec. 15, 2020
  • Patent Title: Prep tool Dec. 15, 2020
  • Patent Title: Lid for a storage container Nov. 10, 2020
  • Patent Title: Storage container lid Sep. 15, 2020
  • Patent Title: Storage container Jun. 30, 2020
  • Patent Title: Lid May. 26, 2020
  • Patent Title: Container for holding a catalyst May. 05, 2020
  • Patent Title: Folding tool Dec. 31, 2019
  • Patent Title: Multi-tool with bit slot Oct. 29, 2019
  • Patent Title: Storage container Oct. 15, 2019
  • Patent Title: Prep tool Jul. 16, 2019
  • Patent Title: Storage container May. 07, 2019
  • Patent Title: Storage container Mar. 26, 2019
  • Patent Title: Storage container Mar. 19, 2019
  • Patent Title: Lid for a storage container Feb. 19, 2019
  • Patent Title: Container for holding a catalyst Feb. 19, 2019
  • Patent Title: Lid for a storage container Feb. 05, 2019
  • Patent Title: Paint tray Jan. 08, 2019
  • Patent Title: Multi-tool with bit slot Sep. 18, 2018
  • Patent Title: Storage container Aug. 07, 2018
  • Patent Title: Storage container May. 29, 2018
  • Patent Title: Storage container May. 01, 2018
  • Patent Title: Storage container Apr. 17, 2018
  • Patent Title: Storage container Apr. 03, 2018
  • Patent Title: Folding tool Feb. 06, 2018
  • Patent Title: Sprayer Jan. 30, 2018
  • Patent Title: Sprayer Jan. 30, 2018
  • Patent Title: Prep tool Jan. 23, 2018
  • Patent Title: Prep tool Jan. 23, 2018
  • Patent Title: Dispensing gun Oct. 17, 2017
  • Patent Title: Color display rack Jul. 11, 2017
  • Patent Title: Coating applicator Mar. 07, 2017
  • Patent Title: Roller cage for paint roller Jan. 24, 2017
  • Patent Title: Coating applicator handle Dec. 13, 2016
  • Patent Title: Coating applicator handle Dec. 13, 2016
  • Patent Title: Coating applicator Nov. 22, 2016
  • Patent Title: Swivel prep tool Jun. 28, 2016
  • Patent Title: Paint brush handle May. 31, 2016
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to SHW from public contracts

SHW News

Recent insights relating to SHW

CNBC Recommendations

Recent picks made for SHW stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in SHW

SHW Analyst Ratings

SHW Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
SHW Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $SHW stock a Buy, Sell, or Hold?

  • What is the price target for $SHW stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

SHW Top Shareholders
Shareholder
Shares Held
SHW Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $SHW stock?

  • Who owns the most shares of $SHW stock?

  • What funds own $SHW stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

SHW Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view SHW Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About SHW

Sherwin-Williams is the largest global manufacturer of paints and coatings. The company focuses on the development, manufacturing, and distribution of paint, coatings, and related products to customers ranging from professional painters and contractors to industrial manufacturers to do-it-yourself consumers. Sherwin organizes its operations into three primary segments: the paint stores group is the largest segment and includes the company's network of over 4,800 company-owned stores; the consumer brands group sells branded architectural paints through big-box retailers such as Lowe's, and the performance coatings group provides specialized coatings for industrial applications, such as automotive refinishing, packaging, and industrial wood.

  • Address Cleveland, OH
  • Market Cap 79.7 billion
  • Employees 64,249
  • Industrial Classification Retail-Building Materials, Hardware, Garden Supply

The Sherwin-Williams Company (SHW) Historical Stock Prices

The Sherwin-Williams Company (SHW) closed at $328.35 on September 22, 2026. Over the past year its adjusted close ranged from $292.32 to $369.95. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-5.26%
  • 3 months+1.92%
  • Year to date+2.06%
  • 1 year-4.31%
  • 3 years+32.42%
  • 5 years+16.77%
  • Max+509.07%
See every congressional and insider trade on the SHW price chart

Quiver Premium charts SHW's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 326.13 329.48 324.61 328.35 328.35 1,647,906
Sep 21, 2026 326.00 326.00 320.65 321.31 321.31 1,511,663
Sep 18, 2026 318.05 321.39 314.38 320.73 320.73 2,853,013
Sep 17, 2026 327.88 328.44 320.64 320.94 320.94 1,508,271
Sep 16, 2026 324.77 327.43 318.76 321.46 321.46 1,642,131
Sep 15, 2026 324.49 325.55 318.92 323.22 323.22 1,246,380
Sep 14, 2026 321.01 327.38 317.85 324.50 324.50 1,795,793
Sep 11, 2026 321.56 324.91 317.55 323.31 323.31 2,172,251
Sep 10, 2026 320.00 320.00 315.42 317.44 317.44 1,773,005
Sep 9, 2026 322.87 326.48 319.61 320.64 320.64 1,259,177
Sep 8, 2026 330.24 332.34 325.57 326.09 326.09 1,208,196
Sep 4, 2026 330.69 333.95 330.69 333.71 333.71 977,721
Sep 3, 2026 335.21 336.07 327.78 332.26 332.26 1,576,872
Sep 2, 2026 333.97 335.82 330.60 331.25 331.25 1,401,364
Sep 1, 2026 337.91 337.91 328.90 329.95 329.95 1,471,946
Aug 31, 2026 341.50 342.39 338.04 338.81 338.81 2,134,133
Aug 28, 2026 348.18 348.78 343.00 344.86 344.86 1,618,486
Aug 27, 2026 346.00 347.48 343.04 345.21 345.21 1,264,374
Aug 26, 2026 352.00 355.51 347.54 348.66 348.66 1,655,459
Aug 25, 2026 350.50 352.53 346.19 350.45 350.45 1,271,551
Aug 24, 2026 346.64 350.39 345.14 346.73 346.73 1,670,041
Aug 21, 2026$0.8 dividend 347.38 350.02 345.70 346.59 346.59 1,686,623
Aug 20, 2026 346.87 349.96 340.50 346.91 346.11 1,828,490
Aug 19, 2026 351.26 356.88 350.61 353.59 352.78 1,538,330
Aug 18, 2026 349.76 352.19 345.15 345.27 344.48 1,217,757
Aug 17, 2026 355.09 356.69 348.74 349.97 349.16 2,192,173
Aug 14, 2026 360.72 361.58 356.87 359.10 358.27 1,123,184
Aug 13, 2026 363.45 363.95 358.37 361.55 360.72 1,723,151
Aug 12, 2026 367.45 367.45 359.40 360.20 359.37 1,766,338
Aug 11, 2026 361.36 367.93 360.95 364.42 363.58 1,132,818
Aug 10, 2026 368.32 368.32 361.15 362.71 361.88 1,621,430
Aug 7, 2026 365.41 372.16 363.86 369.73 368.88 1,573,325
Aug 6, 2026 369.89 371.53 362.13 363.42 362.58 1,876,797
Aug 5, 2026 363.32 369.76 362.38 369.68 368.83 1,984,440
Aug 4, 2026 359.08 364.49 356.94 361.57 360.74 2,572,211
Aug 3, 2026 348.62 354.33 347.32 354.22 353.40 2,083,078
Jul 31, 2026 343.18 343.18 337.48 340.85 340.06 1,675,087
Jul 30, 2026 345.89 346.56 340.12 344.84 344.05 1,764,495
Jul 29, 2026 352.00 352.00 338.31 343.88 343.09 3,371,285
Jul 28, 2026 347.49 357.27 343.11 354.27 353.45 3,746,635
Jul 27, 2026 325.00 329.76 320.00 327.27 326.52 3,207,963
Jul 24, 2026 313.26 320.13 313.01 317.51 316.78 2,021,315
Jul 23, 2026 308.40 315.79 301.10 310.54 309.82 2,446,668
Jul 22, 2026 321.05 322.79 318.32 319.91 319.17 2,766,020
Jul 21, 2026 324.35 324.35 317.50 318.46 317.73 1,285,592
Jul 20, 2026 331.67 333.34 323.22 323.60 322.86 1,481,864
Jul 17, 2026 336.41 343.69 330.37 331.32 330.56 1,665,699
Jul 16, 2026 331.29 339.23 330.98 338.14 337.36 1,629,614
Jul 15, 2026 329.99 335.51 328.60 332.29 331.52 2,504,210
Jul 14, 2026 333.12 334.89 327.38 328.50 327.74 1,486,230
Jul 13, 2026 332.19 335.35 327.52 328.97 328.21 2,081,807
Jul 10, 2026 333.98 337.20 332.14 333.99 333.22 1,125,241
Jul 9, 2026 333.68 333.95 329.50 332.03 331.26 1,314,366
Jul 8, 2026 332.90 335.00 327.86 330.57 329.81 2,232,226
Jul 7, 2026 353.30 353.67 339.80 342.26 341.47 2,459,791
Jul 6, 2026 353.13 353.61 344.36 349.13 348.33 1,687,968
Jul 2, 2026 348.74 352.48 342.12 352.48 351.67 2,078,824
Jul 1, 2026 344.04 351.98 342.16 346.05 345.25 2,485,579
Jun 30, 2026 342.80 345.99 340.05 344.32 343.53 2,455,910
Jun 29, 2026 342.99 344.56 340.30 344.30 343.51 3,913,412
Jun 26, 2026 339.73 345.77 337.06 344.07 343.28 8,235,052
Jun 25, 2026 335.40 344.00 335.40 339.08 338.30 2,704,301
Jun 24, 2026 327.32 337.71 326.12 333.13 332.36 2,847,704
Jun 23, 2026 322.00 329.88 320.23 322.90 322.16 3,080,677
Jun 22, 2026 315.98 322.29 315.71 316.90 316.17 3,159,991
Jun 18, 2026 315.76 322.50 314.83 320.79 320.05 4,269,168
Jun 17, 2026 322.78 324.09 312.17 313.80 313.08 2,035,630
Jun 16, 2026 323.98 326.00 319.70 322.44 321.70 2,416,806
Jun 15, 2026 324.64 327.33 319.38 320.24 319.50 2,678,982
Jun 12, 2026 321.48 323.57 316.91 317.30 316.57 1,954,112
Jun 11, 2026 305.32 317.15 304.17 316.89 316.16 2,959,279
Jun 10, 2026 309.99 310.59 303.70 303.91 303.21 1,821,627
Jun 9, 2026 302.96 310.70 302.40 310.55 309.83 2,589,221
Jun 8, 2026 302.00 304.43 299.02 299.55 298.86 2,441,969
Jun 5, 2026 301.34 308.00 301.34 305.30 304.60 2,470,218
Jun 4, 2026 301.02 303.00 296.73 300.09 299.40 1,876,643
Jun 3, 2026 300.51 302.03 295.66 296.49 295.81 2,042,651
Jun 2, 2026 291.99 295.57 289.86 293.00 292.32 2,048,132
Jun 1, 2026 299.95 303.69 292.39 294.86 294.18 2,396,581
May 29, 2026 305.42 309.15 303.53 303.84 303.14 2,569,643
May 28, 2026 308.00 308.75 303.20 305.14 304.44 1,974,779
May 27, 2026 312.00 315.56 309.09 309.97 309.26 2,683,284
May 26, 2026 312.00 314.45 308.83 311.25 310.53 2,104,205
May 22, 2026$0.8 dividend 310.56 312.58 307.50 309.08 308.37 1,274,423
May 21, 2026 303.47 311.99 298.93 309.34 307.83 2,114,002
May 20, 2026 299.02 308.08 295.00 307.70 306.20 2,727,383
May 19, 2026 298.90 301.23 294.32 299.05 297.59 2,147,020
May 18, 2026 301.50 308.16 300.92 302.78 301.30 1,897,197
May 15, 2026 308.25 308.25 300.05 300.10 298.64 3,849,783
May 14, 2026 309.34 310.96 306.93 309.18 307.67 2,588,482
May 13, 2026 309.87 310.57 302.87 306.34 304.85 3,838,049
May 12, 2026 312.52 313.56 309.70 311.58 310.06 1,721,678
May 11, 2026 317.02 317.65 311.72 312.70 311.17 1,786,994
May 8, 2026 323.19 323.98 315.83 316.82 315.27 1,249,732
May 7, 2026 326.76 328.99 318.27 320.21 318.65 1,828,288
May 6, 2026 323.00 327.06 321.05 323.63 322.05 2,628,512
May 5, 2026 312.30 313.32 307.05 312.46 310.94 1,480,750
May 4, 2026 315.05 318.92 310.27 310.49 308.98 1,942,495
May 1, 2026 323.18 324.91 317.40 318.00 316.45 1,378,345
Apr 30, 2026 320.68 323.73 319.21 321.61 320.04 2,165,731
Apr 29, 2026 320.00 321.44 313.40 317.85 316.30 2,095,379
Apr 28, 2026 342.03 344.05 321.08 324.27 322.69 2,439,828
Apr 27, 2026 340.71 343.43 335.65 336.10 334.46 1,836,900
Apr 24, 2026 336.74 338.58 333.78 337.70 336.05 1,692,941
Apr 23, 2026 336.02 338.05 331.50 337.66 336.01 1,190,233
Apr 22, 2026 339.66 342.48 333.29 335.15 333.51 1,309,493
Apr 21, 2026 343.94 345.40 332.11 334.61 332.98 1,490,052
Apr 20, 2026 343.76 344.98 340.06 343.93 342.25 1,314,373
Apr 17, 2026 338.64 350.59 337.07 345.55 343.86 2,683,322
Apr 16, 2026 334.61 338.90 331.10 333.34 331.71 1,396,331
Apr 15, 2026 333.80 334.55 326.25 328.84 327.24 1,648,983
Apr 14, 2026 334.98 336.28 333.28 333.60 331.97 1,176,600
Apr 13, 2026 334.18 336.49 327.11 334.38 332.75 1,499,256
Apr 10, 2026 335.72 337.25 331.80 336.11 334.47 1,426,981
Apr 9, 2026 332.05 339.32 330.00 335.73 334.09 1,506,752
Apr 8, 2026 331.79 338.12 329.51 335.67 334.03 1,949,844
Apr 7, 2026 315.19 316.00 310.61 313.96 312.43 1,329,551
Apr 6, 2026 316.53 318.14 313.72 316.39 314.85 1,155,246
Apr 2, 2026 319.01 324.16 312.46 318.00 316.45 1,768,170
Apr 1, 2026 323.43 331.10 322.95 325.70 324.11 1,835,943
Mar 31, 2026 319.69 323.29 313.68 320.55 318.99 1,769,317
Mar 30, 2026 318.50 322.16 315.00 315.90 314.36 1,942,827
Mar 27, 2026 318.42 320.95 314.84 315.37 313.83 1,291,789
Mar 26, 2026 317.52 326.62 317.32 319.55 317.99 2,058,007
Mar 25, 2026 318.13 322.07 313.33 321.95 320.38 1,860,260
Mar 24, 2026 311.09 316.71 308.94 313.70 312.17 1,914,011
Mar 23, 2026 306.49 318.54 306.26 313.95 312.42 1,962,903
Mar 20, 2026 308.79 312.04 301.58 303.53 302.05 2,708,641
Mar 19, 2026 306.97 310.47 303.42 310.38 308.87 2,391,566
Mar 18, 2026 316.35 318.32 310.26 312.12 310.60 2,092,397
Mar 17, 2026 325.00 325.00 320.14 320.70 319.13 1,497,944
Mar 16, 2026 324.70 327.53 321.55 322.71 321.14 1,192,738
Mar 13, 2026 321.50 329.37 318.92 319.78 318.22 1,451,226
Mar 12, 2026 321.86 324.89 317.44 317.70 316.15 1,549,559
Mar 11, 2026 329.30 330.16 321.74 322.74 321.17 1,531,118
Mar 10, 2026 332.45 337.23 329.26 330.33 328.72 1,418,917
Mar 9, 2026 324.52 333.48 321.37 333.40 331.77 2,189,580
Mar 6, 2026 330.87 331.68 325.09 329.88 328.27 1,827,097
Mar 5, 2026 342.80 343.43 332.66 335.45 333.81 1,803,237
Mar 4, 2026 349.20 349.25 343.89 347.67 345.97 1,277,657
Mar 3, 2026 343.96 350.89 337.89 348.83 347.13 1,711,118
Mar 2, 2026$0.8 dividend 355.51 357.47 345.66 356.10 354.36 1,690,864
Feb 27, 2026 356.50 363.06 353.55 362.59 360.01 1,936,007
Feb 26, 2026 359.74 361.78 354.59 360.50 357.94 1,222,796
Feb 25, 2026 368.52 368.53 354.44 357.25 354.71 1,532,306
Feb 24, 2026 367.21 368.82 363.22 364.73 362.14 1,759,891
Feb 23, 2026 358.94 365.83 357.73 364.27 361.68 1,664,471
Feb 20, 2026 358.26 364.44 357.13 360.63 358.07 1,652,893
Feb 19, 2026 363.68 365.58 356.81 357.61 355.07 1,627,845
Feb 18, 2026 368.00 368.90 364.75 365.76 363.16 1,188,706
Feb 17, 2026 370.20 372.45 364.72 367.94 365.32 1,335,992
Feb 13, 2026 374.45 377.77 367.21 368.89 366.27 2,162,236
Feb 12, 2026 370.00 374.87 367.37 372.60 369.95 2,305,611
Feb 11, 2026 363.90 367.24 362.83 366.97 364.36 1,451,604
Feb 10, 2026 363.61 365.96 359.82 364.65 362.06 1,655,645
Feb 9, 2026 362.22 362.74 357.67 360.60 358.04 1,761,549
Feb 6, 2026 363.23 367.46 361.10 361.98 359.41 2,355,484
Feb 5, 2026 369.21 369.22 360.29 361.04 358.47 2,086,918
Feb 4, 2026 365.01 370.00 362.14 368.91 366.29 2,460,793
Feb 3, 2026 355.15 369.44 354.68 359.64 357.08 2,555,140
Feb 2, 2026 358.39 362.42 356.04 356.36 353.83 1,909,794
Jan 30, 2026 352.06 358.00 351.05 354.64 352.12 2,222,221
Jan 29, 2026 349.50 355.67 342.00 354.58 352.06 2,645,691
Jan 28, 2026 346.19 350.57 345.43 349.60 347.12 2,525,550
Jan 27, 2026 347.98 348.95 345.33 346.08 343.62 1,456,529
Jan 26, 2026 348.63 349.58 345.99 348.33 345.85 1,475,587
Jan 23, 2026 346.74 348.57 343.59 348.52 346.04 2,142,087
Jan 22, 2026 358.42 362.32 350.14 350.63 348.14 1,772,558
Jan 21, 2026 350.68 357.72 348.13 356.31 353.78 1,879,398
Jan 20, 2026 353.33 355.96 346.86 346.96 344.49 2,072,211
Jan 16, 2026 355.90 358.10 354.01 357.83 355.29 1,355,472
Jan 15, 2026 355.78 358.41 353.90 356.13 353.60 1,711,054
Jan 14, 2026 356.03 358.82 352.94 354.35 351.83 1,921,679
Jan 13, 2026 357.00 359.00 353.71 355.99 353.46 1,862,839
Jan 12, 2026 352.59 358.50 349.24 357.63 355.09 1,728,365
Jan 9, 2026 343.50 354.00 342.74 353.28 350.77 2,432,816
Jan 8, 2026 327.75 342.68 325.48 341.03 338.61 1,930,798
Jan 7, 2026 342.00 343.90 331.33 331.41 329.05 1,506,198
Jan 6, 2026 331.29 341.74 329.00 340.09 337.67 1,778,834
Jan 5, 2026 326.08 333.19 322.88 332.20 329.84 1,661,798
Jan 2, 2026 323.25 329.97 322.62 327.84 325.51 1,642,728
Dec 31, 2025 326.27 326.97 323.93 324.03 321.73 830,248
Dec 30, 2025 323.23 327.07 321.02 326.16 323.84 912,998
Dec 29, 2025 325.31 326.80 323.91 325.23 322.92 1,217,351
Dec 26, 2025 325.38 326.42 323.27 325.44 323.13 884,870
Dec 24, 2025 322.50 325.50 322.46 325.35 323.04 708,628
Dec 23, 2025 325.00 325.00 321.27 324.05 321.75 1,454,392
Dec 22, 2025 321.43 326.13 320.69 323.84 321.54 1,301,624
Dec 19, 2025 325.14 327.45 319.49 320.86 318.58 4,367,631
Dec 18, 2025 331.51 335.30 325.18 325.36 323.05 2,348,047
Dec 17, 2025 325.32 329.48 323.88 327.95 325.62 1,569,108
Dec 16, 2025 328.00 330.40 325.11 327.87 325.54 1,485,224
Dec 15, 2025 331.22 331.34 326.78 328.45 326.12 1,623,747
Dec 12, 2025 330.05 331.42 326.83 328.69 326.35 1,632,972
Dec 11, 2025 328.66 332.28 326.96 329.30 326.96 1,899,722
Dec 10, 2025 322.19 327.06 320.11 326.27 323.95 2,160,537
Dec 9, 2025 326.53 327.55 320.95 321.14 318.86 1,685,040
Dec 8, 2025 331.47 333.09 326.64 327.13 324.80 1,376,394
Dec 5, 2025 335.37 336.01 332.44 333.11 330.74 2,011,891
Dec 4, 2025 339.25 340.66 334.84 335.37 332.99 1,368,445
Dec 3, 2025 339.06 342.08 337.31 339.24 336.83 1,282,015
Dec 2, 2025 343.31 343.31 335.85 337.49 335.09 1,389,369
Dec 1, 2025 339.88 344.80 339.11 341.49 339.06 1,662,733
Nov 28, 2025 342.45 344.69 342.25 343.69 341.25 566,814
Nov 26, 2025 341.26 344.84 339.97 343.39 340.95 1,174,263
Nov 25, 2025 338.81 344.14 337.12 342.65 340.21 1,452,450
Nov 24, 2025 337.47 338.90 333.59 338.00 335.60 2,306,526
Nov 21, 2025 329.49 342.59 329.45 337.06 334.66 2,392,491
Nov 20, 2025 331.04 334.44 327.47 328.01 325.68 2,882,249
Nov 19, 2025 328.02 330.16 324.62 329.78 327.44 2,050,526
Nov 18, 2025 322.92 327.05 318.22 323.83 321.53 2,255,311
Nov 17, 2025 331.40 333.21 326.72 326.81 324.49 1,991,675
Nov 14, 2025$0.79 dividend 337.17 337.92 331.53 332.18 329.82 2,317,492
Nov 13, 2025 342.02 345.95 338.51 338.84 335.63 2,322,921
Nov 12, 2025 345.58 348.38 344.29 344.72 341.46 1,516,342
Nov 11, 2025 343.48 346.53 341.76 345.08 341.81 2,216,660
Nov 10, 2025 338.86 343.50 335.99 342.55 339.31 1,617,113
Nov 7, 2025 334.23 341.34 332.50 340.16 336.94 1,631,948
Nov 6, 2025 335.40 336.98 332.83 333.66 330.50 1,989,983
Nov 5, 2025 342.20 344.10 334.25 335.77 332.59 2,543,796
Nov 4, 2025 342.09 346.50 336.79 342.98 339.73 2,221,123
Nov 3, 2025 340.97 346.11 339.19 345.64 342.37 2,386,640
Oct 31, 2025 345.18 347.20 343.43 344.94 341.68 1,558,224
Oct 30, 2025 347.09 353.92 345.11 347.90 344.61 1,609,866
Oct 29, 2025 351.89 353.45 344.99 345.73 342.46 2,037,281
Oct 28, 2025 356.43 368.62 345.97 354.45 351.10 5,420,913
Oct 27, 2025 335.70 337.33 333.17 336.08 332.90 3,088,748
Oct 24, 2025 334.50 337.68 332.30 334.00 330.84 2,375,277
Oct 23, 2025 333.70 335.32 329.95 331.75 328.61 2,346,555
Oct 22, 2025 337.78 339.06 333.14 333.81 330.65 1,797,715
Oct 21, 2025 331.24 340.91 330.62 338.44 335.24 2,268,485
Oct 20, 2025 332.18 333.75 328.98 331.24 328.11 3,061,363
Oct 17, 2025 332.26 333.34 328.27 330.74 327.61 2,203,437
Oct 16, 2025 334.50 334.50 329.59 331.46 328.32 1,913,946
Oct 15, 2025 334.98 336.89 331.71 332.73 329.58 2,245,888
Oct 14, 2025 329.78 337.04 329.25 335.27 332.10 3,393,520
Oct 13, 2025 331.86 333.98 329.45 332.16 329.02 1,697,766
Oct 10, 2025 335.99 337.86 331.72 332.81 329.66 2,419,298
Oct 9, 2025 337.50 337.50 330.79 333.22 330.07 2,228,618
Oct 8, 2025 337.05 338.98 335.52 337.57 334.38 1,548,963
Oct 7, 2025 336.84 337.45 334.73 337.00 333.81 1,499,853
Oct 6, 2025 346.24 346.24 336.79 336.91 333.72 2,032,073
Oct 3, 2025 343.80 349.68 342.63 346.60 343.32 1,188,204
Oct 2, 2025 340.03 344.70 339.17 343.90 340.64 1,564,091
Oct 1, 2025 344.66 346.05 340.32 341.22 337.99 1,414,056
Sep 30, 2025 342.77 346.77 341.55 346.26 342.98 1,332,909
Sep 29, 2025 342.54 343.41 340.59 342.92 339.67 1,642,143
Sep 26, 2025 341.31 343.22 340.00 341.91 338.67 1,042,101
Sep 25, 2025 341.12 343.01 338.99 340.10 336.88 1,582,436
Sep 24, 2025 342.80 346.81 342.45 342.96 339.71 1,128,156
Sep 23, 2025 345.59 348.90 344.03 344.45 341.19 1,350,593
Sep 22, 2025 345.61 348.78 343.95 346.41 343.13 1,224,184

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
The Sherwin-Williams Company Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at SHW, per a recent SEC DEF 14A filing. We estimate that the median employee at SHERWIN WILLIAMS CO is paid $56,120.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation