Sherwin Williams Co Stock Price History
| SHW Stock | USD 359.64 6.00 1.70% |
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 359.64, as last reported on the 4th of May, with the highest price reaching 361.45 and the lowest price hitting 357.15 during the day.
If you're considering investing in Sherwin Stock, it is important to understand the factors that can impact its price. At this stage we consider Sherwin Stock to be very steady. Sherwin Williams owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0156, which indicates the firm had a 0.0156 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Sherwin Williams Co, which you can use to evaluate the volatility of the company. Please validate Sherwin Williams' Semi Deviation of 1.58, risk adjusted performance of 0.0165, and Coefficient Of Variation of 10845.65 to confirm if the risk estimate we provide is consistent with the expected return of 0.0295%. 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 Capital Stock is likely to drop slightly above 79.3 M 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 22.39 in 2025, whereas Price Earnings Ratio is likely to drop 22.00 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 358.3518 | 50 Day MA 343.285 | Beta 1.256 |
Sharpe Ratio = 0.0156
| 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
| 1.89 actual daily | 16 84% of assets are more volatile |
Expected Return
| 0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Sherwin Williams is performing at about 1% of its full potential. 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 it to a well-diversified portfolio.
Price Book 21.8217 | Enterprise Value Ebitda 22.7667 | Price Sales 3.9123 | Shares Float 230.9 M | Dividend Share 2.935 |
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 | February 6, 2025 | 364.42 |
| Lowest Price | April 8, 2025 | 313.51 |
Sherwin Williams May 4, 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 | 3.34 | |
| Sherwin Williams Price Rate Of Daily Change | 1.02 | |
| Sherwin Williams Price Daily Balance Of Power | 1.40 |
Sherwin Williams May 4, 2025 Stock Price Analysis
Sherwin Stock Price History Data
The price series of Sherwin Williams for the period between Mon, Feb 3, 2025 and Sun, May 4, 2025 has a statistical range of 51.24 with a coefficient of variation of 3.48. The price distribution for the period has arithmetic mean of 346.75. The median price for the last 90 days is 349.26. The company completed stock split (3:1) on 1st of April 2021. Sherwin Williams had dividends distributed to its stock-holders on 2025-05-16.| Open | High | Low | Close | Volume | ||
05/04/2025 | 357.15 | 361.45 | 357.15 | 359.64 | ||
05/02/2025 | 357.15 | 361.45 | 357.15 | 359.64 | 1,398,620 | |
| 05/01/2025 | 353.39 | 357.00 | 351.71 | 353.64 | 1,447,142 | |
| 04/30/2025 | 346.49 | 354.76 | 346.01 | 352.92 | 2,306,405 | |
| 04/29/2025 | 345.30 | 352.50 | 339.42 | 348.13 | 2,461,618 | |
| 04/28/2025 | 332.61 | 335.62 | 328.88 | 332.20 | 1,800,011 | |
04/25/2025 | 334.16 | 334.49 | 328.69 | 331.62 | 1,552,936 | |
| 04/24/2025 | 332.30 | 335.34 | 328.80 | 334.44 | 1,081,077 | |
| 04/23/2025 | 337.44 | 340.34 | 330.19 | 331.25 | 1,338,585 | |
| 04/22/2025 | 326.19 | 332.65 | 325.17 | 331.96 | 1,331,527 | |
04/21/2025 | 331.87 | 331.87 | 319.41 | 322.30 | 1,511,159 | |
04/17/2025 | 338.14 | 338.14 | 330.61 | 333.38 | 2,238,298 | |
| 04/16/2025 | 334.56 | 337.69 | 329.29 | 331.28 | 1,385,956 | |
04/15/2025 | 339.30 | 341.92 | 336.32 | 336.88 | 1,247,909 | |
04/14/2025 | 339.02 | 342.73 | 336.00 | 341.02 | 1,632,350 | |
04/11/2025 | 320.42 | 337.76 | 320.42 | 336.77 | 2,032,653 | |
04/10/2025 | 332.95 | 334.40 | 318.33 | 329.91 | 2,369,569 | |
| 04/09/2025 | 312.23 | 339.11 | 309.72 | 336.25 | 3,253,132 | |
04/08/2025 | 327.46 | 331.99 | 308.84 | 313.51 | 3,115,400 | |
04/07/2025 | 324.84 | 336.69 | 316.76 | 322.81 | 3,240,416 | |
04/04/2025 | 339.62 | 348.75 | 330.98 | 332.06 | 4,337,001 | |
04/03/2025 | 345.12 | 347.22 | 339.19 | 340.65 | 2,143,915 | |
04/02/2025 | 347.82 | 353.94 | 346.06 | 353.66 | 1,582,275 | |
04/01/2025 | 349.23 | 351.84 | 345.56 | 350.57 | 1,257,974 | |
03/31/2025 | 339.10 | 351.15 | 338.57 | 349.19 | 1,964,586 | |
03/28/2025 | 347.23 | 348.11 | 339.11 | 339.75 | 1,305,150 | |
03/27/2025 | 346.00 | 347.34 | 342.89 | 345.65 | 2,058,127 | |
03/26/2025 | 342.00 | 345.78 | 340.05 | 344.42 | 1,499,192 | |
03/25/2025 | 341.86 | 343.72 | 338.99 | 341.16 | 1,180,499 | |
03/24/2025 | 339.72 | 343.35 | 336.11 | 342.71 | 1,847,687 | |
03/21/2025 | 332.93 | 336.27 | 327.86 | 334.41 | 3,478,324 | |
03/20/2025 | 332.73 | 341.98 | 332.73 | 336.03 | 2,158,032 | |
03/19/2025 | 334.62 | 336.93 | 330.15 | 334.92 | 2,112,125 | |
03/18/2025 | 339.22 | 341.50 | 334.89 | 335.53 | 1,645,290 | |
03/17/2025 | 339.60 | 344.23 | 337.62 | 342.25 | 1,760,106 | |
03/14/2025 | 343.95 | 345.30 | 339.19 | 341.78 | 1,860,062 | |
03/13/2025 | 350.61 | 354.62 | 341.53 | 342.10 | 1,959,515 | |
03/12/2025 | 357.19 | 357.25 | 348.68 | 349.83 | 1,418,800 | |
03/11/2025 | 358.00 | 359.75 | 351.12 | 353.02 | 2,002,572 | |
03/10/2025 | 355.90 | 364.23 | 354.89 | 357.78 | 2,443,662 | |
03/07/2025 | 361.98 | 365.11 | 355.46 | 363.62 | 2,024,499 | |
03/06/2025 | 358.19 | 364.99 | 356.97 | 360.08 | 2,094,035 | |
03/05/2025 | 356.56 | 363.17 | 355.28 | 362.32 | 2,000,241 | |
03/04/2025 | 355.56 | 360.54 | 353.13 | 355.28 | 2,564,458 | |
03/03/2025 | 364.27 | 364.27 | 354.72 | 356.73 | 2,607,260 | |
02/28/2025 | 358.43 | 362.08 | 356.31 | 361.48 | 2,799,225 | |
| 02/27/2025 | 357.87 | 361.41 | 354.43 | 354.73 | 2,468,412 | |
02/26/2025 | 355.66 | 364.14 | 354.23 | 358.81 | 2,438,214 | |
02/25/2025 | 345.34 | 354.79 | 344.35 | 352.26 | 2,063,456 | |
02/24/2025 | 346.00 | 346.59 | 342.27 | 343.12 | 2,442,508 | |
02/21/2025 | 351.96 | 352.38 | 341.57 | 343.82 | 2,871,814 | |
02/20/2025 | 350.10 | 350.48 | 347.68 | 349.26 | 2,041,807 | |
02/19/2025 | 346.99 | 351.44 | 346.63 | 351.08 | 2,042,654 | |
02/18/2025 | 356.92 | 356.93 | 350.02 | 352.22 | 1,498,621 | |
02/14/2025 | 361.39 | 365.65 | 355.54 | 356.08 | 1,871,973 | |
02/13/2025 | 358.22 | 361.09 | 353.78 | 360.34 | 1,907,326 | |
02/12/2025 | 352.23 | 356.94 | 347.70 | 354.72 | 1,095,027 | |
02/11/2025 | 359.31 | 363.91 | 358.31 | 360.58 | 1,111,179 | |
02/10/2025 | 362.18 | 362.18 | 355.16 | 358.38 | 1,263,220 | |
02/07/2025 | 363.15 | 363.81 | 356.54 | 359.78 | 951,124 | |
02/06/2025 | 366.92 | 367.38 | 362.01 | 364.42 | 970,376 |
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 Portfolio Volatility Now
Portfolio VolatilityCheck portfolio volatility and analyze historical return density to properly model market risk |
| 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 | 0.0165 | |||
| Jensen Alpha | 0.1145 | |||
| Total Risk Alpha | 0.14 | |||
| Sortino Ratio | 0.077 | |||
| Treynor Ratio | 0.008 |
| 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.