BMV · SHW · stock
The Sherwin-Williams Company (SHW) stock price history
Every BMV trading session of The Sherwin-Williams Company from Nov 4, 2015 to Sep 28, 2026: 2,740 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHW adjusted close, 2015 to 2026
- MX$8,193
- All time high, 2024
- MX$6,407
- 52 week high, MX$5,050 low
- 2,740
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SHW key facts
- The Sherwin-Williams Company (SHW) closed at MX$5,804 on Sep 28, 2026 on BMV.
- SHW's all time high close is MX$8,193, set on Nov 26, 2024; its all time low close is MX$1,452 on Dec 18, 2015.
- SHW's 52 week range is MX$5,050 to MX$6,407.
- SHW returned -8.8% over the year to Sep 28, 2026 and -1.1% over five years.
- Over ten years SHW returned +214%, +12.1% a year compounded.
- SHW's deepest drawdown was -49.5% from Dec 17, 2021 to Mar 8, 2023.
- DataCedar holds 2,740 daily sessions of SHW history from Nov 4, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SHW price chart, 2015 to 2026
SHW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | -3.1% |
| 6 months | +3.6% |
| Year to date | -0.4% |
| 1 year | -8.8% |
| 3 years | +29.2% |
| 5 years | -1.1% |
| 10 years | +213.8% |
| Since Nov 4, 2015 | +289.0% |
| Compound annual growth, 10.9 years | +13.3% |
SHW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$8,193 on Nov 26, 2024
- All time low close
- MX$1,452 on Dec 18, 2015
- 52 week high
- MX$6,407 on Oct 28, 2025
- 52 week low
- MX$5,050 on Jun 2, 2026
- Deepest drawdown
- -49.5% from Dec 17, 2021 to Mar 8, 2023, recovered Sep 25, 2024
- Best single session
- +24.8% on Oct 23, 2017
- Worst single session
- -16.7% on Sep 22, 2022
- Volatility, 1 year annualised
- 22.1%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 2015
- 3.9×
- Best calendar year
- 2021, +49%
- Worst calendar year
- 2022, -35%
SHW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Nov 4, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$5,829 | MX$6,354 | MX$5,050 | MX$5,804 | -0.4% | 38.7K | 185 |
| 2025 | MX$6,847 | MX$7,682 | MX$5,741 | MX$5,829 | -17.0% | 65.5K | 251 |
| 2024 | MX$5,206 | MX$8,193 | MX$4,996 | MX$7,025 | +34.9% | 68.2K | 251 |
| 2023 | MX$4,652 | MX$5,308 | MX$3,758 | MX$5,206 | +11.9% | 84.7K | 251 |
| 2022 | MX$7,176 | MX$7,176 | MX$3,997 | MX$4,652 | -35.2% | 51.3K | 252 |
| 2021 | MX$4,829 | MX$7,435 | MX$4,622 | MX$7,176 | +48.6% | 56K | 253 |
| 2020 | MX$3,634 | MX$5,300 | MX$3,323 | MX$4,829 | +32.9% | 111.2K | 252 |
| 2019 | MX$2,505 | MX$3,812 | MX$2,505 | MX$3,634 | +45.0% | 64.7K | 251 |
| 2018 | MX$2,536 | MX$2,996 | MX$2,337 | MX$2,505 | -1.2% | 73.5K | 251 |
| 2017 | MX$1,848 | MX$2,536 | MX$1,848 | MX$2,536 | +37.2% | 71.5K | 251 |
| 2016 | MX$1,545 | MX$1,880 | MX$1,469 | MX$1,848 | +19.6% | 140.8K | 252 |
| 2015 | MX$1,486 | MX$1,545 | MX$1,452 | MX$1,545 | n/a | 22.7K | 40 |
SHW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$5,804 | +0.8% |
| August 2026 | MX$5,760 | -3.3% |
| July 2026 | MX$5,959 | -0.5% |
| June 2026 | MX$5,988 | +15.2% |
| May 2026 | MX$5,197 | -6.1% |
| April 2026 | MX$5,533 | -1.2% |
| March 2026 | MX$5,603 | -8.8% |
| February 2026 | MX$6,143 | +1.2% |
| January 2026 | MX$6,071 | +4.2% |
| December 2025 | MX$5,829 | -6.8% |
| November 2025 | MX$6,254 | -2.4% |
| October 2025 | MX$6,407 | +1.0% |
About the SHW data
Daily bars. 2,740 sessions from Nov 4, 2015 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 4, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
SHW share price history
