Skip to main content
logo
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
18.21
+0.07 (0.39%)
At close: Apr 24, 2026, 4:00 PM EDT
18.16
-0.05 (-0.27%)
After-hours: Apr 24, 2026, 7:52 PM EDT

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202618.1118.2718.0718.2118.210.39%1,592,886
Apr 23, 202618.2418.3118.0918.1418.14-0.55%1,704,080
Apr 22, 202618.3218.4118.2018.2418.24-2,303,193
Apr 21, 202618.2818.4118.1718.2418.24-0.05%2,443,361
Apr 20, 202618.0618.2817.9618.2518.250.61%2,078,480
Apr 17, 202618.0318.2618.0318.1418.141.06%3,262,818
Apr 16, 202618.1718.1817.9217.9517.95-1.10%2,673,065
Apr 15, 202618.0318.2017.9118.1518.150.72%3,930,996
Apr 14, 202617.8518.0417.8418.0218.021.12%2,942,746
Apr 13, 202617.5817.8317.5017.8217.820.79%2,219,681
Apr 10, 202617.7817.8117.6117.6817.68-0.34%2,023,224
Apr 9, 202617.5017.7917.5017.7417.740.91%2,142,199
Apr 8, 202617.4917.6317.4917.5817.581.85%3,390,035
Apr 7, 202617.2817.3817.2417.2617.26-0.12%2,302,357
Apr 6, 202617.1717.3217.1617.2817.280.35%2,445,327
Apr 2, 202616.9617.2416.9017.2217.220.82%2,645,353
Apr 1, 202617.2017.2817.0817.0817.08-0.81%3,126,276
Mar 31, 202617.0717.2716.9317.2217.22-0.86%3,428,115
Mar 30, 202617.1717.4517.1117.3716.891.94%3,209,771
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
Mar 25, 202617.5617.6517.3517.4817.000.63%2,544,822
Mar 24, 202617.3717.5717.3017.3716.89-0.12%3,113,147
Mar 23, 202617.2917.5717.1817.3916.911.81%4,134,071
Mar 20, 202617.7017.7517.0517.0816.61-3.39%7,739,506
Mar 19, 202617.6917.7917.5917.6817.190.23%2,952,692
Mar 18, 202617.6817.8417.6317.6417.15-0.84%2,446,662
Mar 17, 202617.7517.9317.7517.7917.301.48%3,251,148
Mar 16, 202617.6017.8017.5117.5317.05-0.28%4,226,090
Mar 13, 202617.7917.8317.5717.5817.09-0.40%3,402,548
Mar 12, 202617.7517.9517.6517.6517.16-1.12%3,307,119
Mar 11, 202617.8517.9017.7317.8517.360.06%2,494,356
Mar 10, 202617.8618.0017.6717.8417.35-0.28%3,416,208
Mar 9, 202617.8017.9717.5217.8917.40-0.33%4,042,093
Mar 6, 202617.9317.9717.7417.9517.45-0.50%2,460,873
Mar 5, 202618.0218.1817.9418.0417.54-0.33%3,367,635
Mar 4, 202617.9618.1617.9018.1017.600.89%3,567,803
Mar 3, 202617.8018.1317.7117.9417.44-0.33%3,485,283
Mar 2, 202617.5518.1317.4618.0017.501.07%3,971,210
Feb 27, 202617.9518.0717.7917.8117.32-1.60%4,223,527
Feb 26, 202617.7518.1017.6518.1017.602.14%4,390,076
Feb 25, 202617.8317.8517.4917.7217.230.23%5,235,423
Feb 24, 202617.8017.8417.5717.6817.19-0.67%5,136,790
Feb 23, 202618.0418.1717.7917.8017.31-1.44%3,373,338
Feb 20, 202617.9518.1317.9518.0617.560.28%2,594,821
Feb 19, 202618.0918.1717.8918.0117.51-0.55%2,856,915
Feb 18, 202618.1018.2518.0418.1117.610.17%2,444,988
Feb 17, 202618.1418.1617.8218.0817.580.06%2,711,791
Feb 13, 202618.0918.1917.9218.0717.57-2,531,705
Feb 12, 202618.2018.2917.9118.0717.570.06%4,145,444