Skip to main content
logo
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
17.05
-0.04 (-0.23%)
At close: Jun 5, 2026, 4:00 PM EDT
16.99
-0.06 (-0.35%)
After-hours: Jun 5, 2026, 7:56 PM EDT

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202617.0917.1716.9717.0517.05-0.23%2,441,222
Jun 4, 202617.0417.1917.0017.0917.090.95%3,347,432
Jun 3, 202617.0217.1416.8816.9316.93-0.99%3,004,677
Jun 2, 202616.8517.1916.8517.1017.101.79%3,803,335
Jun 1, 202616.9917.0716.7816.8016.80-1.64%4,828,964
May 29, 202617.1817.3217.0817.0817.08-0.06%4,244,873
May 28, 202617.2517.3217.0917.0917.09-1.27%3,255,681
May 27, 202617.3917.4817.3117.3117.31-0.35%2,255,447
May 26, 202617.2917.4117.2517.3717.370.46%2,704,475
May 22, 202617.3617.4217.2117.2917.29-0.29%2,602,738
May 21, 202617.0617.3716.9317.3417.341.17%2,691,398
May 20, 202616.8817.2016.8117.1417.141.84%3,189,553
May 19, 202617.0017.0516.8216.8316.83-1.06%3,389,054
May 18, 202617.0017.1316.8917.0117.01-0.18%3,059,310
May 15, 202617.1017.1317.0017.0417.04-0.58%2,720,041
May 14, 202617.1617.3117.1317.1417.140.18%3,246,250
May 13, 202617.1017.2417.0817.1117.11-0.64%3,661,636
May 12, 202617.3417.3417.1217.2217.22-0.06%3,738,464
May 11, 202617.8017.8117.2317.2317.23-2.93%4,863,874
May 8, 202617.8517.9317.4217.7517.75-1.66%5,475,816
May 7, 202618.3018.3218.0218.0518.05-1.53%3,768,248
May 6, 202618.4018.4918.3018.3318.330.38%2,533,115
May 5, 202618.0518.3318.0318.2618.261.39%2,010,452
May 4, 202618.1518.3018.0118.0118.01-1.58%2,043,364
May 1, 202618.3718.4018.2818.3018.30-0.33%1,550,306
Apr 30, 202618.1018.3918.0818.3618.361.72%2,064,074
Apr 29, 202618.3418.3817.9818.0518.05-1.80%2,933,824
Apr 28, 202618.4318.4818.3118.3818.380.27%1,910,915
Apr 27, 202618.2218.4518.2218.3318.330.66%2,586,366
Apr 24, 202618.1118.2718.0718.2118.210.39%1,953,788
Apr 23, 202618.2418.3118.0918.1418.14-0.55%1,705,288
Apr 22, 202618.3218.4118.2018.2418.24-2,306,688
Apr 21, 202618.2818.4118.1718.2418.24-0.05%2,443,677
Apr 20, 202618.0618.2817.9618.2518.250.61%2,108,811
Apr 17, 202618.0318.2618.0318.1418.141.06%3,268,120
Apr 16, 202618.1718.1817.9217.9517.95-1.10%2,674,594
Apr 15, 202618.0318.2017.9118.1518.150.72%3,931,681
Apr 14, 202617.8518.0417.8418.0218.021.12%2,950,733
Apr 13, 202617.5817.8317.5017.8217.820.79%2,220,808
Apr 10, 202617.7817.8117.6117.6817.68-0.34%2,023,607
Apr 9, 202617.5017.7917.5017.7417.740.91%2,145,095
Apr 8, 202617.4917.6317.4917.5817.581.85%3,400,337
Apr 7, 202617.2817.3817.2417.2617.26-0.12%2,351,674
Apr 6, 202617.1717.3217.1617.2817.280.35%2,531,820
Apr 2, 202616.9617.2416.9017.2217.220.82%2,650,441
Apr 1, 202617.2017.2817.0817.0817.08-0.81%3,134,668
Mar 31, 202617.0717.2716.9317.2217.221.95%3,431,363
Mar 30, 202617.1717.4517.1117.3716.891.94%3,223,724
Mar 27, 202617.3517.4617.0117.0416.57-2.35%3,840,092
Mar 26, 202617.4017.5817.3817.4516.97-0.17%2,602,479