The Sherwin-Williams Company - 0L5V.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	354.2	360.19	360.19	364.78	354.2	448
February 19, 2026	359.08	358.88	358.88	366.13	357.67	693
February 18, 2026	376.53	365.16	365.16	376.53	365.16	321
February 17, 2026	370.2	367.75	367.75	372.84	365.75	2,558
February 13, 2026	374.68	372.51	372.51	376.61	368.75	895
February 12, 2026	370	371.04	371.04	373.97	366.55	489
February 11, 2026	362.1	363.87	363.75	368.65	362.1	8,069
February 10, 2026	361.5	365.5	365.5	365.51	360.32	474
February 09, 2026	362.23	359.68	359.68	368.12	358.44	235
February 06, 2026	361.05	362.79	362.3	369	360.88	1,800
February 05, 2026	366.42	361.81	361.81	369.8	361.54	1,212
February 04, 2026	361.14	364.21	364.21	369.69	361.14	1,075
February 03, 2026	355.8	359.93	359.93	369.34	351.41	456
February 02, 2026	357.61	361.21	361.21	361.44	354.57	711
January 30, 2026	347.19	353.78	353.78	357.35	346.02	824
January 29, 2026	346	352.42	352.42	353.21	341	297
January 28, 2026	346.01	348.04	348.04	350.06	343.26	184
January 27, 2026	349.91	346.34	346.34	349.91	346.34	799
January 26, 2026	348.6	346.92	346.92	349.7	346.92	926
January 23, 2026	347.97	345.8	347.83	351.17	343.88	48
January 22, 2026	358.42	352.74	352.74	361.61	352.74	654
January 21, 2026	346.03	351.75	351.75	353.65	346.03	1,744
January 20, 2026	354.49	350.09	350.09	354.49	348.44	809
January 16, 2026	356.19	357.08	357.08	357.45	354.86	117
January 15, 2026	355.43	356.7	355.68	357.83	352.93	47
January 14, 2026	357.84	358.03	358.03	358.03	356.86	407
January 13, 2026	354.5	355.96	355.96	355.96	354.5	700
January 12, 2026	351.5	355.55	355.55	357.05	350.66	9,731
January 09, 2026	343.5	352.78	352.78	352.78	343.5	799
January 08, 2026	326.56	341	341	341	326.56	389
January 07, 2026	343.49	334.62	334.62	343.49	334.62	85
January 06, 2026	330.43	339.14	339.14	339.74	330.35	147
January 05, 2026	324.84	331.13	331.13	333.01	324.38	7,613
January 02, 2026	325.7	327.96	327.96	329.84	323.38	190
December 31, 2025	325.89	325.34	325.34	326.1	325.33	8
December 30, 2025	323.97	325.75	325.75	325.75	323.1	74
December 29, 2025	325.33	324.91	324.91	326.08	324.42	61
December 24, 2025	322.3	324.73	324.73	324.73	322.3	24
December 23, 2025	321.04	321.98	321.98	324.26	321.04	370
December 22, 2025	321.17	325.87	325.87	325.87	321.17	23
December 19, 2025	327.45	319.76	319.76	327.45	319.76	190
December 18, 2025	331.77	329.89	329.89	334.12	329.89	127
December 17, 2025	327.03	327.96	327.96	329.26	325.43	186
December 16, 2025	328	326.51	326.51	328.32	326.51	10,563
December 15, 2025	330.18	328.32	328.32	331.22	327.78	1,037
December 12, 2025	329.92	329.14	329.63	332.05	328.81	14
December 11, 2025	321.24	327.35	327.35	331.16	321.24	224
December 10, 2025	322.24	321.29	321.29	322.24	320.74	20
December 09, 2025	327	322.61	322.61	327	322.03	278
December 08, 2025	328.6	327.42	327.42	333.09	327.42	2,207
December 05, 2025	335.74	334.24	334.24	335.74	333.69	488
December 04, 2025	338.99	338.22	338.22	340.21	338.22	16
December 03, 2025	338.57	338.54	338.54	341.86	334.91	71,970
December 02, 2025	342.14	336.81	336.81	346.4	336.73	180
December 01, 2025	341.67	343.85	343.85	343.85	337.39	286
November 28, 2025	341.86	343.56	343.56	344.43	341.86	685
November 26, 2025	343.74	344.16	344.51	344.51	339.25	267
November 25, 2025	337.28	342.53	342.53	343.81	337.28	3,343
November 24, 2025	338	337.28	337.28	338.01	334.88	841
November 21, 2025	329.39	333.14	340.58	341.87	328.78	25

The Sherwin-Williams Company (0L5V.L) LSE