STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. (STWD)

18.32
-0.04 (-0.19%)
NYSE · Last Trade: May 1st, 12:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. (STWD)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202618.1018.3918.0818.362,063,85318.36
4/29/202618.3418.3817.9818.052,933,20218.05
4/28/202618.4318.4818.3118.381,910,81618.38
4/27/202618.2218.4518.2218.332,586,36618.33
4/24/202618.1118.2718.0718.211,953,78918.21
4/23/202618.2418.3118.0918.141,705,28718.14
4/22/202618.3218.4118.2018.242,304,45818.24
4/21/202618.2818.4118.1618.242,443,66018.24
4/20/202618.0618.2717.9618.252,108,74718.25
4/17/202618.0318.2518.0218.143,268,12018.14
4/16/202618.1718.1817.9117.952,674,59117.95
4/15/202618.0318.2017.9118.153,931,67918.15
4/14/202617.8518.0417.8418.022,950,44318.02
4/13/202617.5817.8317.5017.822,220,79917.82
4/10/202617.7817.8017.6117.682,023,60817.68
4/09/202617.5017.7917.5017.742,145,09417.74
4/08/202617.4917.6317.4917.583,399,95717.58
4/07/202617.2817.3817.2417.262,349,08617.26
4/06/202617.1717.3217.1617.282,531,39317.28
4/02/202616.9617.2316.9017.222,650,44217.22
4/01/202617.2017.2817.0817.083,134,61617.08
3/31/202617.0717.2716.9317.223,441,82417.22
3/30/202617.1717.4517.1117.373,221,75316.89
3/27/202617.3517.4617.0117.043,847,28916.57
3/26/202617.4017.5717.3817.452,602,43416.97
3/25/202617.5617.6417.3517.482,544,80917.00
3/24/202617.3717.5717.3017.373,113,14316.89
3/23/202617.2917.5717.1817.394,134,04916.91
3/20/202617.7017.7517.0517.087,739,50916.61
3/19/202617.6917.7917.5917.682,952,49717.19
3/18/202617.6817.8417.6317.642,446,17317.15
3/17/202617.7517.9317.7517.793,251,14217.30
3/16/202617.6017.8017.5117.534,226,06217.05
3/13/202617.7917.8317.5717.583,402,55217.09
3/12/202617.7517.9517.6517.653,307,11917.16
3/11/202617.8517.9017.7317.852,494,06217.36
3/10/202617.8618.0017.6717.843,416,08417.35
3/09/202617.8017.9617.5217.894,040,91417.40
3/06/202617.9317.9717.7317.952,460,87417.45
3/05/202618.0218.1817.9418.043,420,42017.54
3/04/202617.9618.1617.9018.103,566,69817.60
3/03/202617.8018.1317.7117.943,482,14917.44
3/02/202617.5518.1317.4618.003,970,77417.50
2/27/202617.9518.0717.7917.814,223,52817.32
2/26/202617.7518.1017.6518.104,388,95817.60
2/25/202617.8317.8517.4917.725,231,24817.23
2/24/202617.8017.8417.5717.685,136,31317.19
2/23/202618.0418.1717.7917.803,373,14717.31
2/20/202617.9518.1317.9518.062,594,82117.56
2/19/202618.0918.1617.8918.012,856,85417.51
2/18/202618.1018.2518.0418.112,444,41617.61
2/17/202618.1418.1617.8218.082,711,54617.58
2/13/202618.0918.1917.9218.072,531,70517.57
2/12/202618.2018.2917.9118.074,145,42417.57
2/11/202618.1818.3018.0418.063,390,76417.56
2/10/202618.1118.2217.9818.192,718,31917.69
2/09/202618.0918.1117.8817.983,310,60817.48
2/06/202618.3018.3418.1018.123,415,30317.62
2/05/202618.4418.4818.0918.213,297,97217.71
2/04/202618.1418.4918.1118.483,442,84217.97
2/03/202617.8818.1317.8618.084,092,70017.58
2/02/202617.8917.9717.7317.834,203,70917.34