Sherwin Williams Co Stock Price History

SHW Stock  USD 353.03  9.16  2.66%   
Below is the normalized historical share price chart for Sherwin Williams Co extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sherwin Williams stands at 353.03, as last reported on the 25th of February, with the highest price reaching 355.57 and the lowest price hitting 345.10 during the day.
IPO Date
1st of July 1985
200 Day MA
349.066
50 Day MA
353.378
Beta
1.217
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Sherwin Stock, it is important to understand the factors that can impact its price. Sherwin Williams owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.14, which indicates the firm had a -0.14 % return per unit of risk over the last 3 months. Sherwin Williams Co exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Sherwin Williams' Risk Adjusted Performance of (0.07), variance of 1.74, and Coefficient Of Variation of (951.99) to confirm the risk estimate we provide.
  
At this time, Sherwin Williams' Total Stockholder Equity is fairly stable compared to the past year. Common Stock Shares Outstanding is likely to climb to about 327.2 M in 2025, whereas Treasury Stock is likely to drop (2.7 B) in 2025. . At this time, Sherwin Williams' Price To Sales Ratio is fairly stable compared to the past year. Price Book Value Ratio is likely to climb to 22.11 in 2025, whereas Price Earnings Ratio is likely to drop 21.99 in 2025. Sherwin Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1372

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSHW

Estimated Market Risk

 1.29
  actual daily
11
89% of assets are more volatile

Expected Return

 -0.18
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.14
  actual daily
0
Most of other assets perform better
Based on monthly moving average Sherwin Williams is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sherwin Williams by adding Sherwin Williams to a well-diversified portfolio.
Price Book
21.336
Enterprise Value Ebitda
21.85
Price Sales
3.7421
Shares Float
230.3 M
Dividend Share
2.86

Sherwin Williams Stock Price History Chart

There are several ways to analyze Sherwin Stock price data. The simplest method is using a basic Sherwin candlestick price chart, which shows Sherwin Williams price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 25, 2024399.71
Lowest PriceJanuary 10, 2025330.16

Sherwin Williams February 25, 2025 Stock Price Synopsis

Various analyses of Sherwin Williams' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sherwin Stock. It can be used to describe the percentage change in the price of Sherwin Williams from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sherwin Stock.
Sherwin Williams Price Action Indicator 7.27 
Sherwin Williams Price Rate Of Daily Change 1.03 
Sherwin Williams Price Daily Balance Of Power 0.87 
Sherwin Williams Accumulation Distribution 60,757 

Sherwin Williams February 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Sherwin Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sherwin Williams intraday prices and daily technical indicators to check the level of noise trading in Sherwin Stock and then apply it to test your longer-term investment strategies against Sherwin.

Sherwin Stock Price History Data

The price series of Sherwin Williams for the period between Wed, Nov 27, 2024 and Tue, Feb 25, 2025 has a statistical range of 69.55 with a coefficient of variation of 5.02. The price distribution for the period has arithmetic mean of 360.97. The median price for the last 90 days is 360.41. The company completed stock split (3:1) on 1st of April 2021. Sherwin Williams had dividends distributed to its stock-holders on 2025-03-03.
OpenHighLowCloseVolume
02/25/2025 346.09  355.57  345.10  353.03  2,063,351 
02/24/2025 346.76  347.35  343.02  343.87  2,442,126 
02/21/2025 352.73  353.16  342.32  344.57  2,871,324 
02/20/2025 350.87  351.25  348.44  350.02  2,041,797 
02/19/2025 347.75  352.21  347.39  351.85  2,042,654 
02/18/2025 357.70  357.71  350.79  352.99  1,498,621 
02/14/2025 362.18  366.45  356.32  356.86  1,871,972 
02/13/2025 359.00  361.88  354.55  361.13  1,907,316 
02/12/2025 353.00  357.72  348.46  355.50  1,095,018 
02/11/2025 360.10  364.71  359.09  361.37  1,111,179 
02/10/2025 362.97  362.97  355.94  359.16  1,263,220 
02/07/2025 363.94  364.61  357.32  360.57  951,110 
02/06/2025 367.72  368.18  362.80  365.22  970,302 
02/05/2025 360.31  365.42  356.68  364.48  1,619,635 
02/04/2025 356.16  358.27  353.13  357.59  1,783,252 
02/03/2025 352.43  362.75  349.50  357.64  1,641,762 
01/31/2025 365.73  366.68  356.55  358.16  1,870,881 
01/30/2025 362.33  370.00  355.56  365.55  3,418,556 
01/29/2025 362.60  365.42  359.00  360.41  1,616,269 
01/28/2025 363.48  365.27  359.38  364.17  1,338,849 
01/27/2025 360.02  364.70  357.16  364.17  1,270,520 
01/24/2025 363.01  366.28  358.69  360.15  1,335,392 
01/23/2025 358.60  361.64  355.99  361.11  800,048 
01/22/2025 361.84  362.85  356.58  357.74  1,181,570 
01/21/2025 359.01  361.82  356.91  361.52  1,808,241 
01/17/2025 360.10  366.96  353.04  353.98  2,392,510 
01/16/2025 346.44  355.26  344.52  354.17  1,469,685 
01/15/2025 352.16  354.03  344.23  346.93  1,741,197 
01/14/2025 336.54  343.01  336.40  341.64  1,501,389 
01/13/2025 329.72  336.42  327.44  336.12  1,442,751 
01/10/2025 330.01  333.35  328.00  330.16  1,685,153 
01/08/2025 335.17  337.61  332.20  337.54  1,413,804 
01/07/2025 336.02  342.77  331.47  334.40  1,625,941 
01/06/2025 337.68  341.75  337.02  337.82  1,841,153 
01/03/2025 334.63  338.20  333.04  336.54  1,636,097 
01/02/2025 340.20  342.02  331.00  333.16  2,263,657 
12/31/2024 338.88  341.07  337.57  339.93  1,053,108 
12/30/2024 342.57  342.58  337.10  338.75  1,217,447 
12/27/2024 344.09  346.44  341.38  343.29  881,748 
12/26/2024 342.85  346.64  342.85  345.51  750,556 
12/24/2024 343.80  346.52  342.03  346.52  445,855 
12/23/2024 344.35  345.81  340.76  344.84  1,083,330 
12/20/2024 339.74  349.35  339.30  345.47  3,294,827 
12/19/2024 348.99  349.91  342.18  342.38  2,056,273 
12/18/2024 361.58  364.56  348.35  348.66  2,306,780 
12/17/2024 363.47  368.58  362.54  362.79  1,292,409 
12/16/2024 366.20  368.27  363.96  365.03  1,486,595 
12/13/2024 367.18  367.23  362.45  364.50  1,118,837 
12/12/2024 370.71  370.96  366.33  366.85  1,219,297 
12/11/2024 373.94  374.63  370.51  371.94  1,302,611 
12/10/2024 375.36  375.83  370.61  371.60  1,808,600 
12/09/2024 385.40  385.90  375.47  376.45  2,337,606 
12/06/2024 387.76  389.68  384.46  384.96  1,909,970 
12/05/2024 390.42  391.53  384.48  385.24  1,388,293 
12/04/2024 394.81  394.89  390.77  392.07  1,213,891 
12/03/2024 395.74  398.00  390.37  395.32  1,016,933 
12/02/2024 396.05  398.50  392.66  395.58  1,538,768 
11/29/2024 397.52  398.77  393.64  397.40  1,373,229 
11/27/2024 397.73  400.42  393.90  393.96  2,249,090 
11/26/2024 399.76  400.03  395.15  396.14  1,889,323 
11/25/2024 392.00  400.31  389.71  399.71  3,292,067 

About Sherwin Williams Stock history

Sherwin Williams investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sherwin is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sherwin Williams will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sherwin Williams stock prices may prove useful in developing a viable investing in Sherwin Williams
Last ReportedProjected for Next Year
Common Stock Shares Outstanding254.1 M327.2 M
Net Income Applicable To Common Shares2.3 B2.4 B

Sherwin Williams Stock Technical Analysis

Sherwin Williams technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Sherwin Williams technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sherwin Williams trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Positions Ratings Now

   

Positions Ratings

Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
All  Next Launch Module

Sherwin Williams Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Sherwin Williams' price direction in advance. Along with the technical and fundamental analysis of Sherwin Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sherwin to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Sherwin Stock Analysis

When running Sherwin Williams' price analysis, check to measure Sherwin Williams' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Sherwin Williams is operating at the current time. Most of Sherwin Williams' value examination focuses on studying past and present price action to predict the probability of Sherwin Williams' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Sherwin Williams' price. Additionally, you may evaluate how the addition of Sherwin Williams to your portfolios can decrease your overall portfolio volatility.