Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
18.27
-0.18 (-0.98%)
At close: Oct 29, 2025, 4:00 PM EDT
18.44
+0.17 (0.93%)
After-hours: Oct 29, 2025, 7:32 PM EDT

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202518.4318.6218.1918.2718.27-0.98%3,345,069
Oct 28, 202518.5818.5818.4318.4518.45-0.75%2,207,804
Oct 27, 202518.6618.7218.5218.5918.59-0.27%2,199,989
Oct 24, 202518.6918.8018.6318.6418.640.43%2,238,028
Oct 23, 202518.7518.7618.5318.5618.56-0.70%2,062,349
Oct 22, 202518.7018.7718.6018.6918.690.21%2,144,440
Oct 21, 202518.6718.7918.6318.6518.65-0.16%2,191,844
Oct 20, 202518.5718.7018.5018.6818.680.70%2,000,535
Oct 17, 202518.3718.5718.3518.5518.551.20%2,501,207
Oct 16, 202518.7018.7918.3318.3318.33-1.93%3,221,772
Oct 15, 202519.0619.0618.6918.6918.69-1.11%3,634,324
Oct 14, 202518.6618.9718.6418.9018.900.96%3,140,858
Oct 13, 202518.4518.7318.4518.7218.721.74%2,688,538
Oct 10, 202518.5818.6318.3818.4018.40-0.59%3,396,353
Oct 9, 202518.7618.8518.4318.5118.51-1.49%3,556,839
Oct 8, 202518.9919.0018.7918.7918.79-0.69%2,905,664
Oct 7, 202518.9919.0518.8918.9218.92-0.42%2,982,493
Oct 6, 202519.4119.4318.9919.0019.00-2.21%4,205,710
Oct 3, 202519.4619.5719.3819.4319.43-0.10%2,682,246
Oct 2, 202519.4619.5319.2419.4519.45-0.10%2,543,591
Oct 1, 202519.3419.5519.3219.4719.470.52%3,765,707
Sep 30, 202519.4219.4419.2219.3719.37-2.71%2,879,224
Sep 29, 202520.0520.0719.7419.9119.43-0.70%4,473,236
Sep 26, 202520.0920.1419.9820.0519.570.35%2,539,772
Sep 25, 202519.9120.0119.8219.9819.500.05%2,995,763
Sep 24, 202520.0520.0819.9419.9719.49-0.45%3,167,516
Sep 23, 202520.0720.1719.9820.0619.580.15%2,840,783
Sep 22, 202520.1920.2119.9720.0319.55-0.99%3,412,003
Sep 19, 202520.3720.3720.1820.2319.74-0.34%4,786,237
Sep 18, 202520.3320.4020.1820.3019.810.10%2,019,841
Sep 17, 202520.2320.4820.1720.2819.790.50%2,666,052
Sep 16, 202520.3220.4220.1420.1819.69-0.74%2,152,909
Sep 15, 202520.6220.6220.3020.3319.84-0.78%2,306,765
Sep 12, 202520.5520.5820.4720.4920.00-0.44%3,617,029
Sep 11, 202520.7920.8420.5620.5820.08-0.63%3,040,834
Sep 10, 202520.6320.7620.6020.7120.210.49%2,315,323
Sep 9, 202520.5120.6720.3620.6120.110.49%2,702,504
Sep 8, 202520.5020.6020.3320.5120.01-0.44%2,519,005
Sep 5, 202520.5620.7220.4820.6020.100.64%2,525,608
Sep 4, 202520.2820.4720.2620.4719.981.04%2,048,807
Sep 3, 202520.0520.2620.0320.2619.770.80%1,946,586
Sep 2, 202520.1020.1920.0120.1019.61-0.84%2,078,762
Aug 29, 202520.1020.3020.1020.2719.780.80%2,292,805
Aug 28, 202520.1920.1920.0220.1119.62-0.10%1,799,321
Aug 27, 202520.1520.2820.0920.1319.64-0.10%2,915,899
Aug 26, 202520.1520.2420.0920.1519.66-2,973,208
Aug 25, 202520.2720.2920.1520.1519.66-0.49%2,100,317
Aug 22, 202519.9820.3019.9420.2519.761.81%3,105,333
Aug 21, 202519.9320.0219.8619.8919.41-0.80%1,667,193
Aug 20, 202520.0320.1519.9920.0519.570.30%1,691,712