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.
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.
IPO Date 1st of July 1985 | 200 Day MA 349.066 | 50 Day MA 353.378 | Beta 1.217 |
Sherwin |
Sharpe Ratio = -0.1372
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | SHW |
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 Price | November 25, 2024 | 399.71 |
Lowest Price | January 10, 2025 | 330.16 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 254.1 M | 327.2 M | |
Net Income Applicable To Common Shares | 2.3 B | 2.4 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.
Did you try this?
Run Positions Ratings Now
Positions RatingsDetermine 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.
Risk Adjusted Performance | (0.07) | |||
Jensen Alpha | (0.14) | |||
Total Risk Alpha | (0.14) | |||
Treynor Ratio | (0.16) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.