Sherwin-Williams Company (The) SHW
Open calendar →Sherwin-Williams Company (The) Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 340.07 → 319.91 · -5.9%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
321.0500
322.7942
318.3700
319.9100
2,765,303
324.3500
324.3500
317.5000
318.4600
1,285,500
331.6700
333.3400
323.2200
323.6000
1,481,900
Weekend
Weekend
336.4100
343.6900
330.3700
331.3200
1,665,700
331.2900
339.2300
330.9800
338.1400
1,629,200
329.9900
335.5100
328.6000
332.2900
2,504,200
333.1200
334.9000
327.3800
328.5000
1,486,200
332.1900
335.3500
327.5300
328.9700
2,081,800
Weekend
Weekend
333.9800
337.2000
332.1400
333.9900
1,125,200
333.6800
333.9500
329.5000
332.0300
1,314,400
332.9000
335.0000
327.8600
330.5700
2,232,200
353.3000
353.6700
339.8000
342.2600
2,459,800
353.1300
353.6100
344.3600
349.1300
1,688,000
Weekend
Weekend
No trading
348.7400
352.4800
342.1200
352.4800
2,078,700
344.0400
351.9800
342.1600
346.0500
2,485,600
342.8000
345.9900
340.0500
344.3200
2,455,900
342.9900
344.5600
340.3000
344.3000
3,913,300
Weekend
Weekend
339.7300
345.7700
337.0600
344.0700
8,235,100
335.4000
344.0000
335.4000
339.0800
2,606,700
327.3200
337.7100
326.1200
333.1300
2,847,700
322.0000
329.8800
320.2300
322.9000
3,080,600
315.9800
322.2900
315.7100
316.9000
3,160,000
Weekend
Weekend
No trading
315.7600
322.5000
314.8300
320.7900
4,269,200
322.7800
324.0900
312.1700
313.8000
2,035,600
323.9800
326.0000
319.7000
322.4400
2,416,800
324.6400
327.3300
319.3900
320.2400
2,678,800
Weekend
Weekend
321.4800
323.5700
316.9100
317.3000
1,954,100
305.3200
317.1500
304.1700
316.8900
2,959,200
309.9900
310.5900
303.7000
303.9100
1,821,600
23 · 8-K
After market open · 10:11 ET
8-K ↗
302.9600
310.7000
302.4100
310.5500
2,589,100
302.0000
304.4300
299.0200
299.5500
2,442,000
Weekend
Weekend
301.3400
308.0000
301.3400
305.3000
2,470,200
301.0200
303.0000
296.7300
300.0900
1,876,600
300.5100
302.0300
295.6600
296.4900
2,042,600
291.9900
295.5700
289.8600
293.0000
2,048,100
299.9500
303.6900
292.3900
294.8600
2,396,300
Weekend
Weekend
305.4200
309.1500
303.5300
303.8400
2,569,600
308.0000
308.7500
303.2000
305.1400
1,974,600
312.0000
315.5600
309.0900
309.9700
2,683,300
312.0000
314.4500
308.8300
311.2500
2,104,100
No trading
Weekend
Weekend
310.5600
312.5900
307.5000
309.0800
1,274,400
303.4700
311.9900
298.9300
309.3400
2,113,900
299.0200
308.0800
295.0000
307.7000
2,727,300
298.9000
301.2300
294.3200
299.0500
2,147,000
301.5000
308.1600
300.9200
302.7800
1,897,200
Weekend
Weekend
308.2500
308.2500
300.0500
300.1000
3,849,800
309.3400
310.9700
306.9300
309.1800
2,588,400
309.8700
310.5700
302.8700
306.3400
3,838,000
312.5200
313.5600
309.7100
311.5800
1,721,700
317.0200
317.6500
311.7200
312.7000
1,787,000
Weekend
Weekend
323.1900
323.9800
315.8300
316.8200
1,249,700
326.7600
328.9900
318.2700
320.2100
1,828,200
323.0000
327.0600
321.0500
323.6300
2,628,300
312.3000
313.3300
307.0500
312.4600
1,480,800
315.0500
318.9200
310.2700
310.4900
1,942,100
Weekend
Weekend
323.1800
324.9100
317.4100
318.0000
1,378,300
320.6800
323.7300
319.2200
321.6100
2,165,700
320.0000
321.4500
313.4000
317.8500
2,095,400
22 · 10-Q
After market open · 14:38 ET
10-Q ↗
342.0300
344.0500
321.0800
324.2700
2,439,800
21 · 8-K
Pre-market · 07:05 ET
8-K ↗
340.7100
343.4300
335.6500
336.1000
1,836,900
Weekend
Weekend
20 · 8-K
After-hours · 17:07 ET
8-K ↗
336.7400
338.5800
333.7800
337.7000
1,692,900
336.0200
338.0500
331.5100
337.6600
1,190,200
339.6600
342.4800
333.2900
335.1500
1,309,500
343.9400
345.4100
332.1100
334.6100
1,490,000
343.7600
344.9800
340.0600
343.9300
1,314,400
Weekend
Weekend
338.6400
350.5900
337.0700
345.5500
2,683,300
334.6100
338.9000
331.1000
333.3400
1,396,300
333.8000
334.5500
326.2600
328.8400
1,649,000
334.9800
336.2800
333.2800
333.6000
1,176,500
334.1800
336.4900
327.1100
334.3800
1,499,200
Weekend
Weekend
335.7200
337.2500
331.8000
336.1100
1,427,000
332.0500
339.3200
330.0000
335.7300
1,506,800
331.7900
338.1200
329.5100
335.6700
1,949,800
315.1900
316.0000
310.6100
313.9600
1,329,600
316.5300
318.1400
313.7200
316.3900
1,155,200
Weekend
Weekend
No trading
319.0100
324.1600
312.4600
318.0000
1,768,100
323.4300
331.1000
322.9600
325.7000
1,835,900
319.6900
323.2900
313.6800
320.5500
1,769,100
318.5000
322.1600
315.0000
315.9000
1,942,800
Weekend
Weekend
318.4200
320.9500
314.8400
315.3700
1,291,800
317.5200
326.6200
317.3200
319.5500
2,058,000
318.1300
322.0700
313.3300
321.9500
1,860,100
311.0900
316.7100
308.9400
313.7000
1,913,900
306.4900
318.5400
306.2700
313.9500
1,962,800
Weekend
Weekend
308.7900
312.0400
301.5800
303.5300
2,708,500
306.9700
310.4700
303.4200
310.3800
2,391,600
316.3500
318.3200
310.2600
312.1200
2,092,300
325.0000
325.0000
320.1400
320.7000
1,497,900
324.7000
327.5300
321.5500
322.7100
1,192,600
Weekend
Weekend
321.5000
329.3700
318.9200
319.7800
1,451,100
321.8600
324.8900
317.4400
317.7000
1,549,500
329.3000
330.1600
321.7400
322.7400
1,530,800
19 · DEFA14A
Pre-market · 08:01 ET
DEFA14A ↗
18 · DEF 14A
Pre-market · 07:59 ET
DEF 14A ↗
332.4500
337.2300
329.2600
330.3300
1,418,600
324.5200
333.4800
321.3700
333.4000
2,189,600
Weekend
Weekend
330.8700
331.6800
325.0900
329.8800
1,827,100
342.8000
343.4300
332.6600
335.4500
1,802,200
349.2000
349.2500
343.8900
347.6700
1,277,700
343.9600
350.8900
337.8900
348.8300
1,711,100
355.5100
357.4700
345.6600
356.1000
1,690,900
Weekend
Weekend
17 · PRE 14A
After market open · 12:28 ET
PRE 14A ↗
356.5000
363.0600
353.5500
362.5900
1,936,000
359.7400
361.7800
354.5900
360.5000
1,222,800
368.5200
368.5300
354.4400
357.2500
1,532,300
367.2100
368.8200
363.2200
364.7300
1,759,700
358.9400
365.8300
357.7300
364.2700
1,664,400
Weekend
Weekend
358.2600
364.4400
357.1300
360.6300
1,652,900
16 · 10-K
After market open · 14:54 ET
10-K ↗
363.6800
365.5800
356.8100
357.6100
1,627,800
368.0000
368.9000
364.7500
365.7600
1,188,700
370.2000
372.4500
364.7200
367.9400
1,336,000
No trading
Weekend
Weekend
374.4500
377.7700
367.2200
368.8900
2,162,200
370.0000
374.8700
367.3700
372.6000
2,305,600
363.9000
367.2400
362.8300
366.9700
1,451,500
363.6100
365.9600
359.8200
364.6500
1,655,600
15 · 8-K
After market open · 09:55 ET
8-K ↗
362.2200
362.7400
357.6700
360.6000
1,761,500
Weekend
Weekend
363.2300
367.4600
361.1000
361.9800
2,355,500
369.2100
369.2200
360.2900
361.0400
2,086,500
365.0100
370.0000
362.1400
368.9100
2,460,800
355.1500
369.4400
354.6800
359.6400
2,555,100
358.3900
362.4200
356.0400
356.3600
1,909,800
Weekend
Weekend
352.0600
358.0000
351.0500
354.6400
2,222,200
349.5000
355.6700
342.0000
354.5800
2,645,600
14 · 8-K
Pre-market · 07:08 ET
8-K ↗
346.1900
350.5700
345.4300
349.6000
2,525,500
347.9800
348.9500
345.3300
346.0800
1,456,500
348.6300
349.5800
345.9900
348.3300
1,475,600
Weekend
Weekend
346.7400
348.5700
343.5900
348.5200
2,142,100
358.4200
362.3200
350.1400
350.6300
1,772,400
350.6800
357.7200
348.1400
356.3100
1,879,400
353.3300
355.9600
346.8600
346.9600
2,072,200
No trading
Weekend
Weekend
355.9000
358.1000
354.0100
357.8300
1,355,500
355.7800
358.4100
353.9000
356.1300
1,711,100
356.0300
358.8200
352.9400
354.3500
1,921,700
357.0000
359.0000
353.7100
355.9900
1,862,700
352.5900
358.5100
349.2400
357.6300
1,728,300
Weekend
Weekend
343.5000
354.0000
342.7400
353.2800
2,432,600
327.7500
342.6800
325.4800
341.0300
1,930,800
342.0100
343.9000
331.3300
331.4100
1,506,200
331.2900
341.7400
329.0000
340.0900
1,778,600
326.0800
333.1900
322.8800
332.2000
1,661,800
Weekend
Weekend
323.2500
329.9700
322.6200
327.8400
1,642,700
No trading
326.2700
326.9700
323.9300
324.0300
830,200
323.2300
327.0700
321.0200
326.1600
913,000
325.3100
326.8000
323.9100
325.2300
1,217,400
Weekend
Weekend
325.3800
326.4200
323.2700
325.4400
884,900
No trading
322.5000
325.5000
322.4600
325.3500
708,600
325.0000
325.0000
321.2700
324.0500
1,454,400
321.4300
326.1300
320.6900
323.8400
1,301,600
Weekend
Weekend
325.1400
327.4500
319.4900
320.8600
4,367,200
331.5100
335.3000
325.1800
325.3600
2,348,000
325.3200
329.4800
323.8800
327.9500
1,569,000
328.0000
330.4000
325.1100
327.8700
1,485,100
331.2200
331.3400
326.7800
328.4500
1,623,600
Weekend
Weekend
330.0500
331.4200
326.8300
328.6900
1,633,000
328.6600
332.2800
326.9600
329.3000
1,899,700
322.1900
327.0600
320.1100
326.2700
2,160,500
326.5300
327.5500
320.9500
321.1400
1,685,000
331.4700
333.0900
326.6400
327.1300
1,376,300
Weekend
Weekend
335.3700
336.0100
332.4400
333.1100
2,011,700
339.2500
340.6600
334.8400
335.3700
1,368,400
339.0600
342.0800
337.3100
339.2400
1,282,000
343.3100
343.3100
335.8500
337.4900
1,389,400
339.8800
344.8000
339.1100
341.4900
1,662,600
Weekend
Weekend
342.4500
344.6900
342.2500
343.6900
566,800
No trading
341.2600
344.8400
339.9700
343.3900
1,174,300
338.8100
344.1400
337.1300
342.6500
1,452,400
337.4700
338.9000
333.5900
338.0000
2,306,500
Weekend
Weekend
329.4900
342.5900
329.4600
337.0600
2,392,500
331.0400
334.4400
327.4700
328.0100
2,881,900
328.0200
330.1600
324.6200
329.7800
2,050,200
322.9200
327.0500
318.2200
323.8300
2,255,300
13 · 8-K
After market open · 14:45 ET
8-K ↗
331.4000
333.2100
326.7200
326.8100
1,991,300
Weekend
Weekend
337.1700
337.9200
331.5300
332.1800
2,317,500
342.0200
345.9500
338.5100
338.8400
2,322,900
345.5800
348.3800
344.2900
344.7200
1,516,300
343.4800
346.5300
341.7600
345.0800
2,216,600
338.8600
343.5000
335.9900
342.5500
1,617,100
Weekend
Weekend
334.2300
341.3400
332.5000
340.1600
1,631,900
335.4000
336.9800
332.8300
333.6600
1,989,900
12 · 8-K
After market open · 10:34 ET
8-K ↗
342.2000
344.1000
334.2500
335.7700
2,543,600
342.0900
346.5000
336.7900
342.9800
2,221,000
11 · 8-K
After-hours · 16:30 ET
8-K ↗
340.9700
346.1100
339.1900
345.6400
2,386,600
Weekend
Weekend
345.1800
347.2000
343.4300
344.9400
1,558,200
347.0900
353.9200
345.1100
347.9000
1,609,900
351.8900
353.4500
344.9900
345.7300
2,037,200
10 · 10-Q
After market open · 15:35 ET
10-Q ↗
356.4300
368.6200
345.9700
354.4500
5,420,800
9 · 8-K
Pre-market · 07:05 ET
8-K ↗
335.7000
337.3300
333.1700
336.0800
3,088,700
Weekend
Weekend
334.5000
337.6800
332.3000
334.0000
2,375,300
333.7000
335.3200
329.9500
331.7500
2,346,400
337.7800
339.0600
333.1400
333.8100
1,797,300
331.2400
340.9100
330.6200
338.4400
2,268,400
332.1800
333.7500
328.9800
331.2400
3,061,200
Weekend
Weekend
332.2600
333.3400
328.2700
330.7400
2,203,400
334.5000
334.5000
329.5900
331.4600
1,913,700
334.9800
336.8900
331.7100
332.7300
2,245,800
329.7800
337.0400
329.2500
335.2700
3,393,500
331.8600
333.9800
329.4500
332.1600
1,697,700
Weekend
Weekend
335.9900
337.8600
331.7200
332.8100
2,419,300
337.5000
337.5000
330.7900
333.2200
2,228,600
337.0500
338.9800
335.5200
337.5700
1,549,000
336.8400
337.4600
334.7300
337.0000
1,499,800
346.2400
346.2400
336.7900
336.9100
2,032,100
Weekend
Weekend
343.8000
349.6800
342.6300
346.6000
1,188,100
340.0300
344.7100
339.1700
343.9000
1,564,100
8 · 8-K
After-hours · 16:25 ET
8-K ↗
344.6600
346.0500
340.3200
341.2200
1,413,900
342.7700
346.7700
341.5500
346.2600
1,332,900
342.5400
343.4100
340.5900
342.9200
1,642,100
Weekend
Weekend
341.3100
343.2200
340.0000
341.9100
1,039,400
341.1200
343.0100
338.9900
340.1000
1,582,400
342.8000
346.8100
342.4500
342.9600
1,128,200
345.5900
348.9000
344.0300
344.4500
1,350,600
345.6100
348.7800
343.9500
346.4100
1,224,200
Weekend
Weekend
350.6400
350.6400
345.9900
346.8000
2,559,000
350.1000
353.0600
347.9800
349.5600
1,608,000
354.4000
359.2100
348.5000
350.2100
2,165,900
356.5500
357.4000
352.3800
353.2000
2,266,100
360.0600
360.1000
354.5100
357.0800
2,016,300
Weekend
Weekend
365.8400
367.4800
359.9900
360.1000
1,848,800
358.6900
369.5200
357.7400
368.6800
2,079,000
358.9400
362.2400
354.5900
357.4500
1,777,800
370.9800
372.0000
358.5600
361.3800
2,210,000
372.3800
375.5900
370.6200
375.2300
1,544,600
Weekend
Weekend
368.8500
376.5800
366.5000
372.4300
3,067,000
365.5000
366.9600
361.7500
365.7800
1,922,900
360.3000
364.1700
359.6600
363.0300
2,528,600
361.4700
363.1600
359.2400
360.9200
1,472,500
No trading
Weekend
Weekend
365.8000
367.4300
364.6200
365.8300
1,328,500
368.1500
368.3300
364.0800
366.1800
1,136,900
367.0500
368.3500
365.5800
367.4000
812,400
367.4000
367.9800
364.9700
366.4600
1,828,400
370.2300
371.8700
365.0700
367.0000
1,411,000
Weekend
Weekend
365.9300
379.6500
363.3400
372.9300
2,298,600
364.1400
366.3100
360.8800
363.8600
1,450,100
367.4400
370.0000
365.1600
367.1300
1,798,300
358.4300
368.9000
358.4300
367.9300
2,089,400
364.1100
364.7300
358.2600
358.8500
2,097,300
Weekend
Weekend
365.8600
367.6200
362.3500
364.4000
1,785,100
368.0600
371.7600
363.7800
365.5700
2,615,100
360.0600
370.0600
359.7700
368.8300
2,880,900
355.5300
361.1800
354.0500
358.0900
2,567,500
7 · 8-K
Pre-market · 07:30 ET
8-K ↗
353.1600
356.9800
350.5000
354.5800
2,626,000
Weekend
Weekend
349.9400
352.8400
348.8300
352.1600
1,628,300
354.9700
354.9700
347.9300
349.9300
1,410,300
351.9600
353.1400
347.4700
350.7300
2,134,200
348.4500
352.1200
347.6000
352.0900
1,565,400
343.4800
348.0400
342.5600
347.8500
2,145,700
Weekend
Weekend
329.7700
345.0000
327.5400
343.4100
4,073,900
6 · 8-K
After market open · 09:45 ET
8-K ↗
329.4800
334.0400
329.4800
330.8800
1,752,600
5 · 424B5
After-hours · 16:52 ET
424B5 ↗
335.1900
336.9700
330.8300
331.9800
1,539,700
336.3200
337.7500
333.7200
336.9700
1,518,200
4 · 424B5
Pre-market · 08:44 ET
424B5 ↗
3 · S-3ASR
Pre-market · 08:14 ET
S-3ASR ↗
338.0300
340.6000
334.3200
336.1600
1,919,500
Weekend
Weekend
341.8800
341.8800
338.1700
340.1000
1,868,400
2 · 10-Q
After-hours · 16:03 ET
10-Q ↗
340.0800
347.1000
338.8000
340.2100
2,132,400
343.5300
345.5700
341.1200
342.9400
2,234,100
331.4300
341.1800
328.1000
340.0700
3,896,900
1 · 8-K
Pre-market · 07:04 ET
8-K ↗
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.