Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Sherwin-Williams (NY:SHW)

312.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	312.30	313.32	307.05	312.46	1,480,593	+1.97(+0.63%)
May 04, 2026	315.05	318.92	310.27	310.49	1,942,306	-7.51(-2.36%)
May 01, 2026	323.18	324.91	317.40	318.00	1,378,347	-3.61(-1.12%)
Apr 30, 2026	320.68	323.73	319.21	321.61	2,165,657	+3.76(+1.18%)
Apr 29, 2026	320.00	321.44	313.40	317.85	2,094,789	-6.42(-1.98%)
Apr 28, 2026	342.03	344.05	321.08	324.27	2,439,819	-11.83(-3.52%)
Apr 27, 2026	340.71	343.43	335.65	336.10	1,836,872	-1.60(-0.47%)
Apr 24, 2026	336.74	338.58	333.78	337.70	1,692,942	+0.04(+0.01%)
Apr 23, 2026	336.02	338.05	331.50	337.66	1,190,234	+2.51(+0.75%)
Apr 22, 2026	339.66	342.48	333.29	335.15	1,309,492	+0.54(+0.16%)
Apr 21, 2026	343.94	345.40	332.11	334.61	1,490,051	-9.32(-2.71%)
Apr 20, 2026	343.76	344.98	340.06	343.93	1,314,364	-1.62(-0.47%)
Apr 17, 2026	338.64	350.59	337.07	345.55	2,683,325	+12.21(+3.66%)
Apr 16, 2026	334.61	338.90	331.10	333.34	1,396,332	+4.50(+1.37%)
Apr 15, 2026	333.80	334.55	326.25	328.84	1,648,634	-4.76(-1.43%)
Apr 14, 2026	334.98	336.28	333.28	333.60	1,176,600	-0.78(-0.23%)
Apr 13, 2026	334.18	336.49	327.11	334.38	1,499,247	-1.73(-0.51%)
Apr 10, 2026	335.72	337.25	331.80	336.11	1,426,983	+0.38(+0.11%)
Apr 09, 2026	332.05	339.32	330.00	335.73	1,506,753	+0.06(+0.02%)
Apr 08, 2026	331.79	338.12	329.51	335.67	1,949,846	+21.71(+6.91%)
Apr 07, 2026	315.19	316.00	310.61	313.96	1,329,075	-2.43(-0.77%)
Apr 06, 2026	316.53	318.14	313.72	316.39	1,155,244	-1.61(-0.51%)
Apr 02, 2026	319.01	324.16	312.46	318.00	1,768,172	-7.70(-2.36%)
Apr 01, 2026	323.43	331.10	322.95	325.70	1,835,944	+5.15(+1.61%)
Mar 31, 2026	319.69	323.29	313.68	320.55	1,769,222	+4.65(+1.47%)
Mar 30, 2026	318.50	322.16	315.00	315.90	1,942,829	+0.53(+0.17%)
Mar 27, 2026	318.42	320.95	314.84	315.37	1,291,791	-4.18(-1.31%)
Mar 26, 2026	317.52	326.62	317.52	319.55	2,058,005	-2.40(-0.75%)
Mar 25, 2026	318.13	322.07	313.33	321.95	1,860,213	+8.25(+2.63%)
Mar 24, 2026	311.09	316.71	308.94	313.70	1,914,012	-0.25(-0.08%)
Mar 23, 2026	306.49	318.54	306.26	313.95	1,962,870	+10.42(+3.43%)
Mar 20, 2026	308.79	312.04	301.58	303.53	2,708,643	-6.85(-2.21%)
Mar 19, 2026	306.97	310.47	303.42	310.38	2,391,567	-1.74(-0.56%)
Mar 18, 2026	316.35	318.32	310.26	312.12	2,092,392	-8.58(-2.68%)
Mar 17, 2026	325.00	325.00	320.14	320.70	1,497,872	-2.01(-0.62%)
Mar 16, 2026	324.70	327.53	321.55	322.71	1,192,740	+2.93(+0.92%)
Mar 13, 2026	321.50	329.37	318.92	319.78	1,451,227	+2.08(+0.65%)
Mar 12, 2026	321.86	324.89	317.44	317.70	1,549,547	-5.04(-1.56%)
Mar 11, 2026	329.30	330.16	321.74	322.74	1,530,903	-7.59(-2.30%)
Mar 10, 2026	332.45	337.23	329.26	330.33	1,418,917	-3.07(-0.92%)
Mar 09, 2026	324.52	333.48	321.37	333.40	2,189,582	+3.52(+1.07%)
Mar 06, 2026	330.87	331.68	325.09	329.88	1,827,099	-5.57(-1.66%)
Mar 05, 2026	342.80	343.43	332.66	335.45	1,802,237	-12.22(-3.51%)
Mar 04, 2026	349.20	349.25	343.89	347.67	1,278,226	-1.16(-0.33%)
Mar 03, 2026	343.96	350.88	337.89	348.83	1,711,111	-7.27(-2.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Sherwin-Williams (NY:SHW)

Historical Prices