Starwood Property Trust, Inc. (STWD)

Starwood Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	18.35	18.59	18.22	18.24	18.24	-0.03%	3,282,932
Jan 8, 2026	18.02	18.39	17.97	18.24	18.24	1.11%	4,262,888
Jan 7, 2026	18.41	18.50	18.04	18.04	18.04	-1.80%	4,746,261
Jan 6, 2026	18.45	18.52	18.28	18.37	18.37	-0.54%	3,546,725
Jan 5, 2026	18.37	18.53	18.23	18.47	18.47	0.27%	4,331,381
Jan 2, 2026	18.01	18.52	17.94	18.42	18.42	2.28%	5,789,459
Dec 31, 2025	18.15	18.19	17.96	18.01	18.01	-3.17%	4,725,003
Dec 30, 2025	18.51	18.62	18.48	18.60	18.12	0.70%	3,886,402
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
Dec 8, 2025	18.20	18.35	18.15	18.31	17.84	0.38%	2,941,056
Dec 5, 2025	18.31	18.37	18.23	18.24	17.77	-0.33%	2,354,106
Dec 4, 2025	18.51	18.58	18.19	18.30	17.83	-0.60%	4,092,938
Dec 3, 2025	18.21	18.44	18.21	18.41	17.93	1.15%	2,269,465
Dec 2, 2025	18.36	18.37	18.15	18.20	17.73	-0.93%	2,522,589
Dec 1, 2025	18.26	18.37	18.20	18.37	17.90	0.16%	3,559,312
Nov 28, 2025	18.40	18.43	18.25	18.34	17.87	0.16%	1,771,231
Nov 26, 2025	18.32	18.47	18.31	18.31	17.84	0.27%	3,308,484
Nov 25, 2025	17.83	18.33	17.83	18.26	17.79	2.64%	3,390,612
Nov 24, 2025	17.85	17.89	17.72	17.79	17.33	-0.39%	3,540,042
Nov 21, 2025	17.57	17.97	17.54	17.86	17.40	1.82%	3,345,822
Nov 20, 2025	17.58	17.76	17.53	17.54	17.09	-0.23%	2,978,725
Nov 19, 2025	17.68	17.69	17.53	17.58	17.13	-0.51%	2,647,003
Nov 18, 2025	17.59	17.67	17.46	17.67	17.21	0.23%	4,031,549
Nov 17, 2025	17.86	17.91	17.60	17.63	17.18	-1.12%	2,861,400
Nov 14, 2025	17.90	17.95	17.73	17.83	17.37	-0.50%	3,860,282
Nov 13, 2025	17.91	18.06	17.86	17.92	17.46	0.06%	2,865,471
Nov 12, 2025	18.04	18.10	17.91	17.91	17.45	-0.89%	3,208,828
Nov 11, 2025	17.96	18.17	17.87	18.07	17.60	1.01%	3,230,619
Nov 10, 2025	18.24	18.40	17.81	17.89	17.43	-2.88%	5,252,963
Nov 7, 2025	18.32	18.43	18.25	18.42	17.94	0.82%	3,932,414
Nov 6, 2025	18.49	18.54	18.24	18.27	17.80	-1.08%	3,573,274
Nov 5, 2025	18.37	18.53	18.35	18.47	17.99	0.54%	3,087,093
Nov 4, 2025	18.09	18.44	18.04	18.37	17.90	1.32%	5,280,948
Nov 3, 2025	18.09	18.13	17.90	18.13	17.66	-0.28%	3,262,318
Oct 31, 2025	18.02	18.23	17.86	18.18	17.71	0.33%	3,331,489
Oct 30, 2025	18.18	18.28	18.00	18.12	17.65	-0.82%	3,799,047
Oct 29, 2025	18.43	18.62	18.19	18.27	17.80	-0.98%	3,345,069

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.