Starwood Property Trust, Inc. (STWD)

Starwood Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	17.95	18.13	17.95	18.06	18.06	0.28%	2,590,882
Feb 19, 2026	18.09	18.17	17.89	18.01	18.01	-0.55%	2,853,502
Feb 18, 2026	18.10	18.25	18.04	18.11	18.11	0.17%	2,429,191
Feb 17, 2026	18.14	18.16	17.82	18.08	18.08	0.06%	2,708,385
Feb 13, 2026	18.09	18.19	17.92	18.07	18.07	-	2,445,634
Feb 12, 2026	18.20	18.29	17.91	18.07	18.07	0.06%	4,056,882
Feb 11, 2026	18.18	18.30	18.04	18.06	18.06	-0.71%	3,358,544
Feb 10, 2026	18.11	18.22	17.98	18.19	18.19	1.17%	2,718,791
Feb 9, 2026	18.09	18.11	17.88	17.98	17.98	-0.77%	3,310,063
Feb 6, 2026	18.30	18.35	18.10	18.12	18.12	-0.49%	3,408,405
Feb 5, 2026	18.44	18.48	18.09	18.21	18.21	-1.46%	3,296,060
Feb 4, 2026	18.14	18.49	18.11	18.48	18.48	2.21%	3,441,983
Feb 3, 2026	17.88	18.13	17.86	18.08	18.08	1.40%	3,624,955
Feb 2, 2026	17.89	17.97	17.73	17.83	17.83	-0.56%	4,201,207
Jan 30, 2026	18.08	18.18	17.63	17.93	17.93	-1.38%	5,097,120
Jan 29, 2026	18.25	18.35	18.06	18.18	18.18	-0.11%	4,388,114
Jan 28, 2026	18.24	18.47	18.17	18.20	18.20	-0.33%	2,711,061
Jan 27, 2026	18.13	18.27	18.05	18.26	18.26	0.72%	2,184,297
Jan 26, 2026	18.22	18.28	17.96	18.13	18.13	-0.28%	3,019,803
Jan 23, 2026	18.36	18.37	18.10	18.18	18.18	-1.03%	2,979,956
Jan 22, 2026	18.42	18.52	18.33	18.37	18.37	-	2,971,185
Jan 21, 2026	18.24	18.39	18.14	18.37	18.37	0.82%	3,053,659
Jan 20, 2026	18.29	18.47	18.14	18.22	18.22	-1.83%	4,716,573
Jan 16, 2026	18.44	18.56	18.31	18.56	18.56	1.14%	3,243,548
Jan 15, 2026	18.18	18.39	18.09	18.35	18.35	1.10%	4,064,344
Jan 14, 2026	17.86	18.16	17.83	18.15	18.15	1.51%	4,481,078
Jan 13, 2026	18.12	18.15	17.78	17.88	17.88	-1.22%	4,321,924
Jan 12, 2026	18.20	18.24	18.05	18.10	18.10	-0.71%	2,804,305
Jan 9, 2026	18.35	18.59	18.22	18.23	18.23	-0.05%	4,041,642
Jan 8, 2026	18.02	18.39	17.97	18.24	18.24	1.11%	4,264,964
Jan 7, 2026	18.41	18.50	18.04	18.04	18.04	-1.80%	4,764,518
Jan 6, 2026	18.45	18.52	18.28	18.37	18.37	-0.54%	3,625,283
Jan 5, 2026	18.37	18.53	18.23	18.47	18.47	0.27%	4,333,558
Jan 2, 2026	18.01	18.52	17.94	18.42	18.42	2.28%	5,794,159
Dec 31, 2025	18.15	18.19	17.96	18.01	18.01	-3.17%	4,725,658
Dec 30, 2025	18.51	18.62	18.48	18.60	18.12	0.70%	4,057,577
Dec 29, 2025	18.56	18.59	18.44	18.47	17.99	-0.38%	3,842,813
Dec 26, 2025	18.58	18.64	18.48	18.54	18.06	-	2,034,996
Dec 24, 2025	18.48	18.57	18.47	18.54	18.06	0.49%	1,598,707
Dec 23, 2025	18.63	18.65	18.43	18.45	17.97	-0.86%	2,580,743
Dec 22, 2025	18.48	18.61	18.40	18.61	18.13	0.92%	3,286,610
Dec 19, 2025	18.45	18.53	18.40	18.44	17.96	-	5,524,525
Dec 18, 2025	18.55	18.62	18.43	18.44	17.96	-0.32%	3,621,940
Dec 17, 2025	18.27	18.55	18.26	18.50	18.02	1.43%	4,217,912
Dec 16, 2025	18.49	18.56	18.22	18.24	17.77	-1.46%	3,725,960
Dec 15, 2025	18.58	18.58	18.41	18.51	18.03	0.43%	3,741,466
Dec 12, 2025	18.55	18.63	18.43	18.43	17.95	-0.27%	2,269,543
Dec 11, 2025	18.60	18.66	18.41	18.48	18.00	-0.38%	2,733,093
Dec 10, 2025	18.28	18.61	18.28	18.55	18.07	1.76%	3,866,192
Dec 9, 2025	18.35	18.46	18.22	18.23	17.76	-0.44%	3,000,751

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.