Redwood Trust, Inc. - RWT-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.28	25.21	25.21	25.28	25.14	5,261
September 04, 2025	25.28	25.29	25.29	25.29	25.2	906
September 03, 2025	25.1	25.2	25.2	25.71	25.1	13,306
September 02, 2025	25.5	25.23	25.23	25.5	25.21	2,611
August 29, 2025	25.39	25.4	25.4	25.54	25.23	2,527
August 28, 2025	25.17	25.5	25.5	25.98	25.03	18,646
August 27, 2025	25.05	25.17	25.17	25.17	25.05	9,846
August 26, 2025	25.12	25.14	25.14	25.5	25.03	14,541
August 25, 2025	25.25	25.25	25.25	25.46	25.17	4,854
August 22, 2025	25.21	25.25	25.25	25.36	25.21	2,144
August 21, 2025	25.2	25.21	25.21	25.4	25.2	3,833
August 20, 2025	25.32	25.29	25.29	25.32	25.29	3,316
August 19, 2025	25.21	25.32	25.32	25.35	25.17	5,297
August 18, 2025	25.24	25.2	25.2	25.31	25.19	2,969
August 15, 2025	25.21	25.24	25.24	25.27	25.17	10,463
August 14, 2025	25.21	25.23	25.23	25.24	25.11	2,866
August 13, 2025	25.04	25.25	25.25	25.27	25.04	1,902
August 12, 2025	25.1	25.2	25.2	25.27	25	7,471
August 11, 2025	25.02	25.07	25.07	25.1	25.02	847
August 08, 2025	25.1	25.02	25.02	25.15	25	15,309
August 07, 2025	25.15	25.27	25.27	25.27	25.12	3,729
August 06, 2025	25.09	25.16	25.16	25.16	25.07	3,472
August 05, 2025	25.24	25.16	25.16	25.24	25.1	1,987
August 04, 2025	25.2	25.11	25.11	25.2	25.05	6,246
August 01, 2025	25.21	25.05	25.05	25.25	25.05	6,381
July 31, 2025	25.25	25.25	25.25	25.27	25.16	5,456
July 30, 2025	25.24	25.13	25.13	25.24	25.11	2,477
July 29, 2025	25.13	25.27	25.27	25.27	25.07	9,580
July 28, 2025	25.16	25.1	25.1	25.16	25.01	9,580
July 25, 2025	25.13	25.16	25.16	25.16	25.13	533
July 24, 2025	25.12	25.19	25.19	25.19	25.12	2,097
July 23, 2025	25.24	25.12	25.12	25.24	25.06	2,983
July 22, 2025	25.27	25.1	25.1	25.27	25.03	1,232
July 21, 2025	25.15	25.05	25.05	25.27	25.02	4,610
July 18, 2025	25.01	25.25	25.25	25.36	25.01	4,059
July 17, 2025	25.49	25.45	25.45	25.49	25.12	6,178
July 16, 2025	25.41	25.48	25.48	25.5	25.41	3,815
July 15, 2025	25.31	25.49	25.49	25.49	25.31	3,412
July 14, 2025	25.5	25.38	25.38	25.5	25.33	5,275
July 11, 2025	25.42	25.43	25.43	25.49	25.35	4,131
July 10, 2025	25.37	25.25	25.25	25.42	24.86	8,295
July 09, 2025	25.15	25.34	25.34	25.34	25.15	6,716
July 08, 2025	25.08	25.15	25.15	25.22	25.08	8,110
July 07, 2025	25.12	25.13	25.13	25.15	25.05	10,807
July 03, 2025	25.03	25.03	25.03	25.15	25.03	2,232
July 02, 2025	24.91	25.05	25.05	25.43	24.88	7,593
July 01, 2025	24.68	24.91	24.91	24.96	24.62	16,644
June 30, 2025	24.99	25.31	24.68	25.31	24.99	13,258
June 27, 2025	24.83	25	24.38	25.14	24.79	13,339
June 26, 2025	24.82	24.79	24.18	24.82	24.75	20,849
June 25, 2025	24.8	24.8	24.19	24.81	24.68	13,582
June 24, 2025	24.79	24.79	24.18	24.79	24.75	11,635
June 23, 2025	24.77	24.72	24.11	24.78	24.7	8,483
June 20, 2025	24.78	24.69	24.08	24.78	24.62	9,071
June 18, 2025	24.78	24.74	24.13	24.78	24.62	5,989
June 17, 2025	24.51	24.71	24.71	24.77	24.51	11,082
June 16, 2025	24.68	24.65	24.65	24.76	24.51	5,574
June 13, 2025	24.66	24.56	24.56	24.66	24.56	532
June 12, 2025	24.5	24.6	24.6	24.7	24.5	10,751
June 11, 2025	24.38	24.54	24.54	24.54	24.32	1,959

Redwood Trust, Inc. (RWT-PA) NYSE