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

316.84

-9.52(-2.92%)

Updated at April 02 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	321.01	316.84	316.84	324	313.25	5,389
April 01, 2026	326.61	326.36	326.36	331.1	313.35	542
March 31, 2026	321.96	321.07	321.07	325	308.69	2,716
March 30, 2026	323.44	318.27	318.27	325.56	306	2,112
March 27, 2026	324.48	316.85	316.85	324.48	314.24	160
March 26, 2026	322.97	319.51	319.51	326.62	315.59	116
March 25, 2026	313.67	319.29	319.29	323.02	313.33	196
March 24, 2026	316.51	316.16	316.16	318.5	305.83	286
March 23, 2026	310.72	315.76	315.76	318.61	300	4,003
March 20, 2026	303.5	306.09	306.09	313.04	300	252
March 19, 2026	310.1	310.1	310.1	315.29	299.2	310
March 18, 2026	323	311.9	311.9	325	311.18	2,225
March 17, 2026	323.98	321.18	321.18	330	316.67	126
March 16, 2026	323.95	323.41	323.41	330	319	456
March 13, 2026	321	320.13	320.13	329.66	313	242
March 12, 2026	325.83	319.26	319.26	325.83	318.28	602
March 11, 2026	338.62	323.54	323.54	338.62	321.83	407
March 10, 2026	335.25	332.07	332.07	335.72	329.93	1,315
March 09, 2026	324.2	324.15	324.15	328.94	321.59	514
March 06, 2026	335.35	330.49	330.49	346.51	325	271
March 05, 2026	343.01	333.73	333.73	344.15	333.73	515
March 04, 2026	347	347.13	347.13	350.5	343	185
March 03, 2026	342.31	349.24	349.24	350.61	338.27	549
March 02, 2026	343.91	353.05	353.05	361.45	343.91	1,471
February 27, 2026	358.4	360.66	360.66	360.86	354.85	536
February 26, 2026	360.14	355.43	354.63	362	355.43	433
February 25, 2026	362.51	357.12	356.32	369	355.01	24,808
February 24, 2026	362.05	365.63	364.81	366.74	362.05	1,356
February 23, 2026	354.29	361.16	360.35	363.48	354.29	303
February 20, 2026	354.2	360.19	0	364.78	354.2	448
February 19, 2026	359.08	358.88	0	366.13	357.67	695
February 18, 2026	376.53	365.16	0	376.53	365.16	321
February 17, 2026	370.2	367.75	0	372.84	365.75	2,558
February 13, 2026	374.68	372.51	0	376.61	368.75	895
February 12, 2026	370	371.04	0	373.97	366.55	489
February 11, 2026	363.9	363.75	0	366.32	362.89	8,098
February 10, 2026	361.5	365.5	0	365.51	360.32	474
February 09, 2026	362.23	359.68	0	368.12	358.44	235
February 06, 2026	361.06	362.3	0	369	360.88	1,800
February 05, 2026	366.42	361.81	0	369.8	361.54	1,212
February 04, 2026	361.14	364.21	0	369.69	361.14	1,075
February 03, 2026	355.8	359.93	0	369.34	351.41	456
February 02, 2026	357.61	361.21	0	361.44	354.57	711
January 30, 2026	347.19	353.78	0	357.35	346.02	824
January 29, 2026	346	352.42	0	353.21	341	297
January 28, 2026	346.01	348.04	0	350.06	343.26	187
January 27, 2026	349.91	346.34	0	349.91	346.34	799
January 26, 2026	348.6	346.92	0	349.7	346.92	926
January 23, 2026	346.02	347.83	0	347.83	344.33	52
January 22, 2026	358.42	352.74	0	361.61	352.74	654
January 21, 2026	346.03	351.75	0	353.65	346.03	1,744
January 20, 2026	354.49	350.09	0	354.49	348.44	809
January 16, 2026	356.19	357.08	0	357.45	354.86	121
January 15, 2026	357.06	355.68	0	357.06	352.93	53
January 14, 2026	357.84	358.03	0	358.03	356.86	417
January 13, 2026	354.5	355.96	0	355.96	354.5	700
January 12, 2026	351.5	355.55	0	357.05	350.66	9,731
January 09, 2026	343.5	352.78	0	352.78	343.5	799
January 08, 2026	326.56	341	0	341	326.56	389
January 07, 2026	343.49	334.62	0	343.49	334.62	85