$334.63
+0.02+0.01%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on SHW
The Sherwin-Williams Company is up 0.01% to $334.63 on light volume — just 0.47× the 20-day average.
- Outperforming the Consumer Discretionary sector by 0.90 points today (−0.90% group vs. +0.01% here)
- Sitting 42% of the way between 52W low $301.58 and high $379.65
- Volume is only 0.47× the 20-day average — quieter tape than recent sessions
- Opened up 1.51% from the prior close of $334.61
- Closed in the bottom 6% of today's intraday range
Range: $332.03 – 341.48Change: +0.39%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $333.32 | 15.5K |
| Apr 21, 1:40 PM | $333.32 | 25.5K |
| Apr 21, 1:45 PM | $332.44 | 26.2K |
| Apr 21, 1:50 PM | $332.03 | 19.1K |
| Apr 21, 1:55 PM | $332.37 | 29.3K |
| Apr 21, 2:00 PM | $333.28 | 21.3K |
| Apr 21, 2:05 PM | $334.13 | 25.2K |
| Apr 21, 2:10 PM | $333.13 | 28.8K |
| Apr 21, 2:15 PM | $333.70 | 30.1K |
| Apr 21, 2:20 PM | $334.21 | 14.6K |
| Apr 21, 2:25 PM | $333.87 | 17.7K |
| Apr 21, 2:30 PM | $333.15 | 30.5K |
| Apr 21, 2:35 PM | $332.26 | 24.9K |
| Apr 21, 2:40 PM | $333.10 | 27.3K |
| Apr 21, 2:45 PM | $333.86 | 27.9K |
| Apr 21, 2:50 PM | $333.74 | 24.2K |
| Apr 21, 2:55 PM | $334.94 | 20.1K |
| Apr 21, 3:00 PM | $334.38 | 16.7K |
| Apr 21, 3:05 PM | $335.54 | 29.2K |
| Apr 21, 3:10 PM | $334.53 | 27.8K |
| Apr 21, 3:15 PM | $334.11 | 28.8K |
| Apr 21, 3:20 PM | $332.84 | 23.6K |
| Apr 21, 3:25 PM | $334.12 | 23.2K |
| Apr 21, 3:30 PM | $334.87 | 16.6K |
| Apr 21, 3:35 PM | $333.63 | 20.2K |
| Apr 21, 3:40 PM | $334.93 | 14.7K |
| Apr 21, 3:45 PM | $333.94 | 16.5K |
| Apr 21, 3:50 PM | $334.95 | 14.3K |
| Apr 21, 3:55 PM | $334.72 | 30.1K |
| Apr 21, 4:00 PM | $335.73 | 28.7K |
| Apr 21, 4:05 PM | $334.74 | 33.1K |
| Apr 21, 4:10 PM | $334.02 | 19.5K |
| Apr 21, 4:15 PM | $334.46 | 28.3K |
| Apr 21, 4:20 PM | $335.49 | 18.9K |
| Apr 21, 4:25 PM | $335.65 | 20.2K |
| Apr 21, 4:30 PM | $335.66 | 25.8K |
| Apr 21, 4:35 PM | $336.60 | 31.4K |
| Apr 21, 4:40 PM | $336.12 | 31.5K |
| Apr 21, 4:45 PM | $337.00 | 18.8K |
| Apr 21, 4:50 PM | $337.09 | 18.4K |
| Apr 21, 4:55 PM | $337.51 | 27.9K |
| Apr 21, 5:00 PM | $337.34 | 16.7K |
| Apr 21, 5:05 PM | $338.38 | 21.3K |
| Apr 21, 5:10 PM | $338.39 | 12.3K |
| Apr 21, 5:15 PM | $338.72 | 29.4K |
| Apr 21, 5:20 PM | $339.68 | 26.4K |
| Apr 21, 5:25 PM | $340.36 | 30.9K |
| Apr 21, 5:30 PM | $339.64 | 16.0K |
| Apr 21, 5:35 PM | $340.82 | 14.1K |
| Apr 21, 5:40 PM | $341.44 | 18.0K |
| Apr 21, 5:45 PM | $340.66 | 23.4K |
| Apr 21, 5:50 PM | $341.48 | 25.2K |
| Apr 21, 5:55 PM | $341.00 | 12.9K |
| Apr 21, 6:00 PM | $340.59 | 14.0K |
| Apr 21, 6:05 PM | $340.46 | 32.7K |
| Apr 21, 6:10 PM | $340.68 | 31.4K |
| Apr 21, 6:15 PM | $340.68 | 12.8K |
| Apr 21, 6:20 PM | $341.06 | 26.6K |
| Apr 21, 6:25 PM | $339.95 | 23.2K |
| Apr 21, 6:30 PM | $340.14 | 28.9K |
| Apr 21, 6:35 PM | $340.00 | 17.0K |
| Apr 21, 6:40 PM | $338.66 | 22.9K |
| Apr 21, 6:45 PM | $337.33 | 23.9K |
| Apr 21, 6:50 PM | $337.52 | 22.1K |
| Apr 21, 6:55 PM | $336.61 | 26.0K |
| Apr 21, 7:00 PM | $336.84 | 31.5K |
| Apr 21, 7:05 PM | $335.52 | 18.3K |
| Apr 21, 7:10 PM | $334.48 | 14.9K |
| Apr 21, 7:15 PM | $334.64 | 24.9K |
| Apr 21, 7:20 PM | $334.21 | 27.0K |
| Apr 21, 7:25 PM | $334.93 | 17.7K |
| Apr 21, 7:30 PM | $335.70 | 24.1K |
| Apr 21, 7:35 PM | $335.24 | 24.8K |
| Apr 21, 7:40 PM | $334.13 | 16.4K |
| Apr 21, 7:45 PM | $333.56 | 12.5K |
| Apr 21, 7:50 PM | $333.72 | 25.0K |
| Apr 21, 7:55 PM | $334.02 | 20.9K |
| Apr 21, 8:00 PM | $334.63 | 15.9K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $334.61
- Open
- $339.66
- Day's Range
- $334.13 – 342.48
- 52-Week Range
- $301.58 – 379.65
- Volume
- 771.2K
- Avg Volume (20d)
- 1.7M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on SHW
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.47× avg · 771.2K shares
Volume unusually quiet versus 20-day average.
Gap Up+1.51% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning SHW. We publish when a signal fires — check back.