SpringWorks Therapeutics, Inc. (SWTX)
NASDAQ: SWTX · Real-Time Price · USD
30.48
+0.35 (1.16%)
At close: Oct 30, 2024, 4:00 PM
30.16
-0.32 (-1.05%)
Pre-market: Oct 31, 2024, 6:04 AM EDT

SpringWorks Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202429.7831.1429.7030.4830.481.16%797,169
Oct 29, 202429.7330.1429.2530.1330.130.80%709,385
Oct 28, 202429.6830.4829.5429.8929.891.98%476,219
Oct 25, 202429.2030.9429.0929.3129.310.69%808,999
Oct 24, 202428.6429.1428.2129.1129.111.75%711,403
Oct 23, 202429.6329.8228.3628.6128.61-3.98%656,376
Oct 22, 202430.2130.4529.7829.8029.80-2.28%537,593
Oct 21, 202430.9031.0130.2830.4930.49-1.55%1,163,471
Oct 18, 202430.9831.4830.5730.9730.970.62%498,994
Oct 17, 202430.1231.1529.6530.7830.782.19%920,295
Oct 16, 202430.4631.3229.6830.1230.12-1.25%1,093,328
Oct 15, 202430.3530.9330.1030.5030.500.16%873,096
Oct 14, 202430.5931.4930.4130.4530.45-0.72%1,242,351
Oct 11, 202430.1330.6929.8830.6730.671.05%1,056,728
Oct 10, 202430.6830.9329.7730.3530.35-2.10%1,061,988
Oct 9, 202432.3932.6430.5031.0031.00-4.35%1,113,669
Oct 8, 202432.2734.2032.0532.4132.410.43%957,367
Oct 7, 202432.7333.1931.9832.2732.27-1.13%1,069,698
Oct 4, 202432.4633.1032.0532.6432.642.54%1,150,362
Oct 3, 202432.5632.6531.6431.8331.83-3.05%729,625
Oct 2, 202431.9133.2231.5432.8332.831.89%1,118,862
Oct 1, 202431.9432.6531.4232.2232.220.56%885,277
Sep 30, 202432.1832.8531.6632.0432.04-0.74%644,823
Sep 27, 202432.6133.2932.2432.2832.28-0.03%603,629
Sep 26, 202432.9432.9431.4632.2932.29-0.68%1,193,503
Sep 25, 202432.4532.8031.8232.5132.511.12%1,036,514
Sep 24, 202432.8833.1031.9132.1532.15-2.22%1,027,083
Sep 23, 202434.6534.8732.8632.8832.88-4.36%1,510,986
Sep 20, 202435.4635.4634.1234.3834.38-2.74%2,365,125
Sep 19, 202436.5037.4335.0935.3535.35-0.65%1,465,441
Sep 18, 202435.4836.9434.9035.5835.580.45%813,111
Sep 17, 202435.7336.1134.7435.4235.42-0.39%642,784
Sep 16, 202437.7138.2935.1135.5635.56-4.97%699,065
Sep 13, 202436.0337.5135.7537.4237.423.97%909,882
Sep 12, 202438.6038.7135.9235.9935.99-6.91%971,782
Sep 11, 202438.5439.3138.2438.6638.66-0.64%442,455
Sep 10, 202439.1739.8538.3838.9138.91-0.74%442,237
Sep 9, 202438.5039.7438.5039.2039.201.16%579,065
Sep 6, 202440.5440.5438.4638.7538.75-3.41%380,263
Sep 5, 202441.0741.8439.9740.1240.12-2.10%1,172,402
Sep 4, 202440.4741.5439.6040.9840.981.44%397,744
Sep 3, 202441.5842.6139.5240.4040.40-3.14%987,137
Aug 30, 202441.3242.4341.0041.7141.711.91%570,658
Aug 29, 202441.4442.1939.9340.9340.93-0.66%1,066,584
Aug 28, 202441.0842.8740.7941.2041.200.32%1,023,692
Aug 27, 202442.4143.2340.3341.0741.07-3.95%1,005,153
Aug 26, 202441.6543.6441.2242.7642.763.91%800,174
Aug 23, 202441.1341.3839.5741.1541.151.28%584,570
Aug 22, 202439.6741.6339.2040.6340.632.81%1,113,515
Aug 21, 202438.5539.8837.5739.5239.523.24%760,791
Aug 20, 202436.8238.4736.6538.2838.283.57%828,944
Aug 19, 202436.3537.0435.6336.9636.961.68%401,713
Aug 16, 202436.1036.8035.6136.3536.350.39%546,627
Aug 15, 202436.3936.8335.9536.2136.212.03%513,476
Aug 14, 202437.5637.5635.0035.4935.49-4.95%725,909
Aug 13, 202436.6437.3736.1537.3437.340.78%598,092
Aug 12, 202437.2538.1436.3437.0537.05-0.96%895,888
Aug 9, 202436.0937.4635.3337.4137.414.13%673,748
Aug 8, 202434.6536.4032.9635.9335.935.88%1,682,215
Aug 7, 202440.4540.4533.2933.9333.932.14%2,588,339
Aug 6, 202434.1034.6133.0433.2233.22-0.57%1,334,179
Aug 5, 202431.1133.5330.3733.4133.41-0.06%1,060,634
Aug 2, 202433.9634.1831.5433.4333.43-5.19%1,630,196
Aug 1, 202435.8136.5234.8035.2635.26-1.81%771,609
Jul 31, 202437.0237.8435.7135.9135.91-2.23%497,410
Jul 30, 202436.8437.6335.0136.7336.73-0.19%813,823
Jul 29, 202437.9638.7535.7136.8036.80-3.26%837,995
Jul 26, 202437.3438.6736.7338.0438.043.17%515,590
Jul 25, 202436.7638.3536.2736.8736.870.57%1,234,173
Jul 24, 202437.3838.0436.2536.6636.66-2.94%565,809
Jul 23, 202436.3738.2636.0237.7737.772.55%905,649
Jul 22, 202438.1238.5735.4036.8336.83-2.36%1,223,395
Jul 19, 202436.6637.8335.5737.7237.723.46%1,255,608
Jul 18, 202438.9638.9635.7436.4636.46-6.27%1,213,498
Jul 17, 202441.1241.7238.6538.9038.90-7.18%1,012,562
Jul 16, 202442.3742.5741.4141.9141.910.17%665,890
Jul 15, 202441.9542.7541.3941.8441.840.97%669,580
Jul 12, 202442.3342.8140.9441.4441.440.19%664,180
Jul 11, 202440.0042.4939.8541.3641.364.60%758,451
Jul 10, 202438.4839.8037.6939.5439.543.24%835,750
Jul 9, 202438.1439.0837.8438.3038.300.42%348,291
Jul 8, 202437.1038.3136.6038.1438.143.73%412,791
Jul 5, 202437.2837.5536.6636.7736.77-1.37%402,875
Jul 3, 202437.4138.4437.1137.2837.280.03%259,841
Jul 2, 202438.3738.3736.9737.2737.27-3.27%769,102
Jul 1, 202437.6039.2837.0038.5338.532.28%867,377
Jun 28, 202437.7838.2236.4837.6737.670.37%1,071,327
Jun 27, 202436.0137.5835.1637.5337.533.62%578,554
Jun 26, 202436.2636.6935.6036.2236.22-0.49%1,283,010
Jun 25, 202435.9836.7235.7336.4036.400.94%834,125
Jun 24, 202436.2236.8635.6536.0636.06-0.17%1,410,091
Jun 21, 202436.0136.6235.4836.1236.12-0.22%1,631,113
Jun 20, 202436.0836.8835.5836.2036.20-0.03%632,964
Jun 18, 202436.4236.8435.3236.2136.21-1.25%620,436
Jun 17, 202438.3338.3336.2936.6736.67-4.88%627,002
Jun 14, 202438.4138.7237.8738.5538.55-1.51%372,696
Jun 13, 202438.8039.6638.2239.1439.140.77%468,149
Jun 12, 202439.7340.5737.7738.8438.84-0.21%831,556
Jun 11, 202439.6640.3438.7738.9238.92-2.63%931,765
Jun 10, 202439.7540.3839.3939.9739.97-0.62%701,074