SHW Weekly Statistics
SHW weekly stock returns with week-by-week price performance and historical return data.
The Sherwin-Williams Company (SHW) company overview
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.
| Period | Return % |
|---|---|
| 2017 | 3.06 |
| 2017 | 2.19 |
| 2017 | -0.34 |
| 2017 | 7.61 |
| 2017 | -0.22 |
| 2017 | 0.99 |
| 2017 | 1.42 |
| 2017 | 0.42 |
| 2017 | -0.34 |
| 2017 | 0.23 |
| 2017 | 0.61 |
| 2017 | -1.29 |
| 2017 | 1.09 |
| 2017 | 1.03 |
| 2017 | -1.47 |
| 2017 | 4.83 |
| 2017 | 1.75 |
| 2017 | 1.49 |
| 2017 | -1.31 |
| 2017 | -0.41 |
| 2017 | 0.31 |
| 2017 | 3.12 |
| 2017 | 2.22 |
| 2017 | -0.55 |
| 2017 | 1.27 |
| 2017 | -1.96 |
| 2017 | -0.5 |
| 2017 | 1.34 |
| 2017 | -1.53 |
| 2017 | -2.66 |
| 2017 | -2.16 |
| 2017 | -1.18 |
| 2017 | -1.59 |
| 2017 | 3.08 |
| 2017 | 1.71 |
| 2017 | 0.39 |
| 2017 | -1.62 |
| 2017 | 2.41 |
| 2017 | 3.07 |
| 2017 | 7.16 |
| 2017 | 0.74 |
| 2017 | 0.83 |
| 2017 | 1.85 |
| 2017 | -0.01 |
| 2017 | -1.4 |
| 2017 | -0.15 |
| 2017 | 1.94 |
| 2017 | 0.27 |
| 2017 | 2.91 |
| 2017 | -1.09 |
| 2017 | 1.86 |
| 2017 | -0.42 |
| 2018 | 2.7 |
| 2018 | 2.67 |
| 2018 | -0.81 |
| 2018 | -1.47 |
| 2018 | -4.88 |
| 2018 | -0.29 |
| 2018 | 0.12 |
| 2018 | -0.78 |
| 2018 | -2.58 |
| 2018 | 8.59 |
| 2018 | -2.84 |
| 2018 | -4.93 |
| 2018 | -0.1 |
| 2018 | -1.4 |
| 2018 | -0.87 |
| 2018 | 1.21 |
| 2018 | -4.29 |
| 2018 | 0.67 |
| 2018 | 0.88 |
| 2018 | 1.42 |
| 2018 | 0.83 |
| 2018 | -0.79 |
| 2018 | 2.84 |
| 2018 | 1.14 |
| 2018 | -0.97 |
| 2018 | 2.99 |
| 2018 | 1.93 |
| 2018 | 0.82 |
| 2018 | 1.85 |
| 2018 | 4.19 |
| 2018 | -0.12 |
| 2018 | 0.19 |
| 2018 | -0.22 |
| 2018 | 0.78 |
| 2018 | 1.57 |
| 2018 | 1.83 |
| 2018 | 0.64 |
| 2018 | 1.29 |
| 2018 | -2.57 |
| 2018 | -3.68 |
| 2018 | -7.96 |
| 2018 | -0.81 |
| 2018 | -8.76 |
| 2018 | 7.08 |
| 2018 | 3.69 |
| 2018 | 3.32 |
| 2018 | -2.08 |
| 2018 | 0.97 |
| 2018 | -8.9 |
| 2018 | -0.73 |
| 2018 | -4.01 |
| 2018 | 4.11 |
| 2019 | -0.07 |
| 2019 | 1.29 |
| 2019 | 0.62 |
| 2019 | -0.54 |
| 2019 | 6.79 |
| 2019 | 0.41 |
| 2019 | 3.84 |
| 2019 | 1.12 |
| 2019 | -0.99 |
| 2019 | -4.81 |
| 2019 | 2.72 |
| 2019 | -2.16 |
| 2019 | 2.37 |
| 2019 | 4.03 |
| 2019 | -1.55 |
| 2019 | 2.2 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 320.87 | 322 | 318.06 | 319.36 | — |
| 2026-10-08 | 312.47 | 321.38 | 311.23 | 321.03 | — |
| 2026-10-07 | 317.55 | 318.17 | 311.12 | 315 | — |
| 2026-10-06 | 320.36 | 322.85 | 318.19 | 321.16 | — |
| 2026-10-05 | 318.71 | 320.52 | 315.64 | 318.46 | — |
| 2026-10-02 | 324.99 | 326.3 | 318.85 | 319.51 | — |
| 2026-10-01 | 320.64 | 321.67 | 313.26 | 320.78 | — |
| 2026-09-30 | 331.1 | 331.26 | 322.42 | 323.27 | — |
| 2026-09-29 | 333.74 | 336.54 | 327.93 | 330.44 | — |
| 2026-09-28 | 325.73 | 333.31 | 323.38 | 332.79 | — |
| 2026-09-25 | 321.06 | 330.13 | 320.95 | 329.1 | — |
| 2026-09-24 | 324.85 | 326.2 | 316.57 | 320.4 | — |
| 2026-09-23 | 325.44 | 327.92 | 323.15 | 326.46 | — |
| 2026-09-21 | 326 | 326 | 320.65 | 321.31 | — |
| 2026-09-18 | 318.05 | 321.36 | 314.38 | 320.73 | — |
| 2026-09-17 | 327.88 | 328.44 | 320.64 | 320.94 | — |
| 2026-09-16 | 324.77 | 327.43 | 318.76 | 321.46 | — |
| 2026-09-15 | 324.49 | 325.55 | 318.92 | 323.22 | — |
| 2026-09-14 | 321.01 | 327.39 | 317.85 | 324.5 | — |
| 2026-09-11 | 321.56 | 324.89 | 318.02 | 323.31 | — |
| 2026-09-10 | 319.99 | 319.02 | 315.42 | 317.44 | — |
| 2026-09-09 | 322.87 | 326.48 | 319.61 | 320.64 | — |
| 2026-09-08 | 330.24 | 332.34 | 325.57 | 326.09 | — |
| 2026-09-04 | 330.69 | 333.95 | 330.73 | 333.71 | — |
| 2026-09-02 | 333.97 | 335.83 | 330.6 | 331.25 | — |
| 2026-09-01 | 337.91 | 336.94 | 328.9 | 329.95 | — |
| 2026-08-31 | 341.5 | 342.39 | 338.1 | 338.81 | — |
| 2026-08-27 | 346 | 347.48 | 343.04 | 345.21 | — |
| 2026-08-26 | 352 | 355.51 | 347.54 | 348.66 | — |
| 2026-08-25 | 350.5 | 352.53 | 346.19 | 350.45 | — |
| 2026-08-24 | 346.64 | 350.39 | 345.14 | 346.73 | — |
| 2026-08-21 | 347.38 | 349.98 | 345.7 | 346.59 | — |
| 2026-08-20 | 346.87 | 349.96 | 340.59 | 346.91 | — |
| 2026-08-19 | 351.26 | 356.88 | 350.61 | 353.59 | — |
| 2026-08-18 | 349.76 | 352.19 | 345.15 | 345.27 | — |
| 2026-08-17 | 355.09 | 356.69 | 348.73 | 349.97 | — |
| 2026-08-13 | 363.45 | 363.95 | 358.37 | 361.55 | — |
| 2026-08-12 | 367.45 | 364.98 | 359.4 | 360.2 | — |
| 2026-08-11 | 361.36 | 367.93 | 360.95 | 364.42 | — |
| 2026-08-10 | 368.32 | 368.32 | 361.21 | 362.71 | — |
| 2026-08-07 | 365.41 | 372.16 | 363.86 | 369.73 | — |
| 2026-08-06 | 369.89 | 371.53 | 362.13 | 363.42 | — |
| 2026-08-05 | 363.32 | 369.76 | 362.39 | 369.68 | — |
| 2026-08-04 | 359.08 | 364.49 | 356.94 | 361.57 | — |
| 2026-07-31 | 343.18 | 343.14 | 337.51 | 340.85 | — |
| 2026-07-30 | 345.89 | 346.57 | 340.23 | 344.84 | — |
| 2026-07-29 | 352 | 352 | 338.73 | 343.88 | — |
| 2026-07-28 | 347.49 | 357.27 | 343.11 | 354.27 | — |
| 2026-07-27 | 325 | 329.77 | 320 | 327.27 | — |
| 2026-07-24 | 313.26 | 320.14 | 313.01 | 317.51 | — |
| 2026-07-23 | 308.4 | 315.79 | 305.54 | 310.54 | — |
| 2026-07-22 | 321.05 | 322.79 | 318.37 | 319.91 | — |
| 2026-07-21 | 324.35 | 323.48 | 317.54 | 318.46 | — |
| 2026-07-20 | 331.67 | 333.34 | 323.3 | 323.6 | — |
| 2026-07-17 | 336.41 | 343.69 | 330.37 | 331.32 | — |
| 2026-07-16 | 331.29 | 339.23 | 331.07 | 338.14 | — |
| 2026-07-15 | 329.99 | 335.51 | 328.6 | 332.29 | — |
| 2026-07-14 | 333.12 | 334.64 | 327.38 | 328.5 | — |
| 2026-07-13 | 332.19 | 335.35 | 327.52 | 328.97 | — |
| 2026-07-10 | 333.98 | 337.2 | 332.23 | 333.99 | — |
| 2026-07-09 | 333.68 | 333.95 | 329.5 | 332.03 | — |
| 2026-07-08 | 332.9 | 335 | 327.86 | 330.57 | — |
| 2026-07-07 | 353.3 | 353.32 | 339.8 | 342.26 | — |
| 2026-07-06 | 353.13 | 353.25 | 344.36 | 349.13 | — |
| 2026-07-02 | 348.74 | 352.48 | 342.12 | 352.48 | — |
| 2026-07-01 | 344.04 | 351.98 | 342.16 | 346.05 | — |
| 2026-06-30 | 342.8 | 345.99 | 340.05 | 344.32 | — |
| 2026-06-29 | 342.98 | 344.5 | 340.3 | 344.3 | — |
| 2026-06-26 | 339.73 | 345.75 | 337.06 | 344.07 | — |
| 2026-06-25 | 335.4 | 343.93 | 335.4 | 339.08 | — |
| 2026-06-24 | 327.32 | 337.71 | 326.13 | 333.13 | — |
| 2026-06-23 | 322 | 329.88 | 320.23 | 322.9 | — |
| 2026-06-22 | 315.98 | 322.29 | 315.71 | 316.9 | — |
| 2026-06-18 | 315.76 | 322.49 | 314.93 | 320.79 | — |
| 2026-06-17 | 322.78 | 324.06 | 312.2 | 313.8 | — |
| 2026-06-16 | 323.98 | 326 | 319.7 | 322.44 | — |
| 2026-06-15 | 324.64 | 327.33 | 319.39 | 320.24 | — |
| 2026-06-12 | 321.48 | 323.37 | 316.92 | 317.3 | — |
| 2026-06-11 | 305.32 | 317.15 | 304.17 | 316.89 | — |
| 2026-06-10 | 309.99 | 310.59 | 303.75 | 303.91 | — |
| 2026-06-09 | 302.96 | 310.7 | 302.4 | 310.55 | — |
| 2026-06-05 | 301.34 | 308 | 301.34 | 305.3 | — |
| 2026-06-04 | 301.02 | 303 | 296.73 | 300.09 | — |
| 2026-06-03 | 300.51 | 301.96 | 295.66 | 296.49 | — |
| 2026-06-02 | 291.99 | 295.57 | 289.86 | 293 | — |
| 2026-06-01 | 299.95 | 303.69 | 292.39 | 294.86 | — |
| 2026-05-29 | 305.42 | 309.15 | 303.53 | 303.84 | — |
| 2026-05-28 | 308 | 307.98 | 303.2 | 305.14 | — |
| 2026-05-27 | 312 | 315.56 | 309.09 | 309.97 | — |
| 2026-05-22 | 310.56 | 312.59 | 307.5 | 309.08 | — |
| 2026-05-21 | 303.47 | 311.99 | 298.93 | 309.34 | — |
| 2026-05-20 | 299.02 | 308.08 | 295 | 307.7 | — |
| 2026-05-19 | 298.9 | 301.23 | 294.32 | 299.05 | — |
| 2026-05-18 | 301.5 | 308.16 | 300.98 | 302.78 | — |
| 2026-05-15 | 308.25 | 306.55 | 300.08 | 300.1 | — |
| 2026-05-14 | 309.34 | 310.96 | 306.93 | 309.18 | — |
| 2026-05-13 | 309.87 | 310.57 | 302.87 | 306.34 | — |
| 2026-05-12 | 312.52 | 313.56 | 309.7 | 311.58 | — |
| 2026-05-11 | 317.02 | 317.65 | 311.72 | 312.7 | — |
| 2026-05-08 | 323.19 | 323.64 | 315.85 | 316.82 | — |
| 2026-05-07 | 326.76 | 328.99 | 318.27 | 320.21 | — |
| 2026-05-06 | 323 | 327.05 | 321.06 | 323.63 | — |
| 2026-05-05 | 312.3 | 313.33 | 307.05 | 312.46 | — |
| 2026-05-04 | 315.05 | 318.85 | 310.29 | 310.49 | — |
| 2026-05-01 | 323.18 | 324.86 | 317.4 | 318 | — |
| 2026-04-30 | 320.68 | 323.73 | 319.21 | 321.61 | — |
| 2026-04-29 | 320 | 321.11 | 313.4 | 317.85 | — |
| 2026-04-28 | 342.03 | 344.05 | 321.1 | 324.27 | — |
| 2026-04-27 | 340.71 | 343.43 | 335.65 | 336.1 | — |
| 2026-04-24 | 336.74 | 338.58 | 334.29 | 337.7 | — |
| 2026-04-23 | 336.02 | 338.03 | 331.54 | 337.66 | — |
| 2026-04-22 | 339.66 | 342.48 | 333.29 | 335.15 | — |
| 2026-04-21 | 343.94 | 345.4 | 332.11 | 334.61 | — |
| 2026-04-20 | 343.76 | 344.92 | 340.06 | 343.93 | — |
| 2026-04-17 | 338.64 | 350.48 | 337.07 | 345.55 | — |
| 2026-04-16 | 334.61 | 338.9 | 331.1 | 333.34 | — |
| 2026-04-15 | 333.8 | 334.55 | 326.26 | 328.84 | — |
| 2026-04-14 | 334.98 | 336.28 | 333.28 | 333.6 | — |
| 2026-04-13 | 334.18 | 335.87 | 327.11 | 334.38 | — |
| 2026-04-10 | 335.72 | 337.22 | 332.08 | 336.11 | — |