The Sherwin-Williams Company (SHW) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +17.4%
- 3M
- +6.2%
- YTD
- +5.6%
- 1Y
- -2.6%
- 3Y
- +9.4%
- 5Y
- +4.7%
Loading 10-year price history...
SHW Historical Performance
SHW Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.3%
- 2003 annual price return
- +19.8%
- 2004 annual price return
- +28.8%
- 2005 annual price return
- +2.9%
- 2006 annual price return
- +40.7%
- 2007 annual price return
- -8.4%
- 2008 annual price return
- +5.7%
- 2009 annual price return
- +2.8%
- 2010 annual price return
- +35.8%
- 2011 annual price return
- +5.3%
- 2012 annual price return
- +69.0%
- 2013 annual price return
- +17.1%
- 2014 annual price return
- +44.2%
- 2015 annual price return
- -1.1%
- 2016 annual price return
- +5.5%
- 2017 annual price return
- +49.4%
- 2018 annual price return
- -4.9%
- 2019 annual price return
- +48.8%
- 2020 annual price return
- +28.5%
- 2021 annual price return
- +46.0%
- 2022 annual price return
- -30.0%
- 2023 annual price return
- +30.3%
- 2024 annual price return
- +11.5%
- 2025 annual price return
- -2.7%
- 2026 annual price return
- +10.6%
SHW Stock Price Trajectory (1980–2026)
As of July 6, 2026, The Sherwin-Williams Company (SHW) trades at $346.05, representing a -2.6% return over the past year. The stock has delivered a +28.4% total return over five years (+4.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $400.42 on November 27, 2024. From this peak, SHW has corrected -13.6%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers PPG (+5.3% 1Y), RPM (-1.5% 1Y), and AXTA (+12.1% 1Y), SHW has underperformed the peer group average. Compare SHW vs PPG →
SHW Historical Price Data · from 1980
Rows 1–50 of 11,720| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 344.04 | 351.98 | 342.16 | 346.05 | 2.25M | +0.50% |
| 2026-06-30 | 342.80 | 345.99 | 340.05 | 344.32 | 2.09M | +0.01% |
| 2026-06-29 | 342.99 | 344.51 | 340.30 | 344.30 | 3.16M | +0.07% |
| 2026-06-26 | 339.73 | 345.77 | 337.06 | 344.07 | 2.21M | +1.47% |
| 2026-06-25 | 335.40 | 344.00 | 335.40 | 339.08 | 2.45M | +1.79% |
| 2026-06-24 | 327.32 | 337.71 | 326.12 | 333.13 | 2.53M | +3.17% |
| 2026-06-23 | 321.75 | 329.88 | 320.23 | 322.90 | 2.81M | +1.89% |
| 2026-06-22 | 317.19 | 322.29 | 315.71 | 316.90 | 1.92M | -1.21% |
| 2026-06-18 | 315.76 | 322.50 | 314.83 | 320.79 | 3.63M | +2.23% |
| 2026-06-17 | 322.78 | 324.09 | 312.25 | 313.80 | 2.02M | -2.68% |
| 2026-06-16 | 323.98 | 326.00 | 319.70 | 322.44 | 2.21M | +0.69% |
| 2026-06-15 | 324.64 | 327.33 | 319.39 | 320.24 | 960K | +0.93% |
| 2026-06-12 | 321.48 | 323.57 | 316.92 | 317.30 | 1.74M | +0.13% |
| 2026-06-11 | 305.32 | 317.15 | 304.17 | 316.89 | 1.92M | +4.27% |
| 2026-06-10 | 309.48 | 310.59 | 303.75 | 303.91 | 1.81M | -2.14% |
| 2026-06-09 | 302.96 | 310.70 | 302.40 | 310.55 | 2.06M | +3.67% |
| 2026-06-08 | 302.00 | 304.43 | 299.02 | 299.55 | 2.04M | -1.88% |
| 2026-06-05 | 302.62 | 307.82 | 302.41 | 305.30 | 2.40M | +1.74% |
| 2026-06-04 | 301.02 | 303.00 | 296.73 | 300.09 | 1.84M | +1.21% |
| 2026-06-03 | 296.58 | 301.97 | 295.92 | 296.49 | 2.04M | +1.19% |
| 2026-06-02 | 291.99 | 295.57 | 289.86 | 293.00 | 1.85M | -0.63% |
| 2026-06-01 | 299.95 | 303.69 | 292.39 | 294.86 | 2.35M | -2.96% |
| 2026-05-29 | 305.42 | 309.15 | 303.53 | 303.84 | 1.45M | -0.43% |
| 2026-05-28 | 308.00 | 308.75 | 303.20 | 305.14 | 1.94M | -1.56% |
| 2026-05-27 | 313.27 | 315.56 | 309.09 | 309.97 | 2.64M | -0.41% |
| 2026-05-26 | 312.00 | 314.45 | 308.83 | 311.25 | 1.93M | +0.70% |
| 2026-05-22 | 310.56 | 312.58 | 307.50 | 309.08 | 289K | -0.08% |
| 2026-05-21 | 303.10 | 311.99 | 298.93 | 309.34 | 2.05M | +0.53% |
| 2026-05-20 | 299.02 | 308.06 | 295.00 | 307.70 | 2.69M | +2.89% |
| 2026-05-19 | 298.57 | 301.23 | 294.32 | 299.05 | 1.48M | -1.23% |
| 2026-05-18 | 301.50 | 308.16 | 300.92 | 302.78 | 1.48M | +0.89% |
| 2026-05-15 | 308.25 | 308.25 | 300.05 | 300.10 | 2.75M | -2.94% |
| 2026-05-14 | 308.18 | 310.96 | 306.93 | 309.18 | 2.42M | +0.93% |
| 2026-05-13 | 309.87 | 310.57 | 302.87 | 306.34 | 2.05M | -1.68% |
| 2026-05-12 | 312.52 | 313.56 | 309.70 | 311.58 | 1.64M | -0.36% |
| 2026-05-11 | 317.59 | 317.65 | 311.72 | 312.70 | 1.61M | -1.30% |
| 2026-05-08 | 323.19 | 323.98 | 315.85 | 316.82 | 1.20M | -1.06% |
| 2026-05-07 | 326.76 | 328.99 | 318.27 | 320.23 | 1.13M | -1.05% |
| 2026-05-06 | 323.00 | 327.06 | 321.05 | 323.63 | 2.54M | +3.57% |
| 2026-05-05 | 312.30 | 313.32 | 307.05 | 312.46 | 549K | +0.63% |
| 2026-05-04 | 315.05 | 318.92 | 310.27 | 310.49 | 1.90M | -2.36% |
| 2026-05-01 | 323.18 | 324.91 | 317.40 | 318.00 | 1.12M | -1.12% |
| 2026-04-30 | 320.68 | 323.73 | 319.21 | 321.61 | 1.35M | +1.18% |
| 2026-04-29 | 320.00 | 321.44 | 313.40 | 317.85 | 1.99M | -1.98% |
| 2026-04-28 | 342.89 | 344.05 | 321.10 | 324.27 | 2.09M | -3.52% |
| 2026-04-27 | 341.37 | 343.43 | 335.65 | 336.10 | 1.39M | -0.47% |
| 2026-04-24 | 336.74 | 338.58 | 333.78 | 337.70 | 1.59M | +0.01% |
| 2026-04-23 | 336.02 | 338.03 | 331.50 | 337.66 | 1.15M | +0.75% |
| 2026-04-22 | 339.66 | 342.48 | 333.29 | 335.15 | 1.20M | +0.16% |
| 2026-04-21 | 343.94 | 345.40 | 332.11 | 334.61 | 1.40M | -2.71% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SHW — Frequently Asked Questions
Quick answers to the most common questions about buying SHW stock.
How has SHW stock performed recently?
SHW declined -2.6% over the past year, below its 5-year annualized CAGR of +4.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is SHW's all-time high price?
The Sherwin-Williams Company reached $400.42 on 2024-11-27. The 52-week high is $379.65. Current 1-year return of -2.6% places the stock further from historical peaks.
Where can I download SHW historical price data?
This page provides SHW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.