Starwood Property Trust, Inc. - STWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.32	18.42	18.42	18.43	18.25	3.93M
November 06, 2025	18.49	18.27	18.27	18.54	18.24	3.57M
November 05, 2025	18.37	18.47	18.47	18.53	18.35	3.09M
November 04, 2025	18.09	18.37	18.37	18.44	18.04	5.28M
November 03, 2025	18.09	18.13	18.13	18.13	17.9	3.26M
October 31, 2025	18.02	18.18	18.18	18.23	17.85	3.33M
October 30, 2025	18.18	18.12	18.12	18.28	18	3.8M
October 29, 2025	18.43	18.27	18.27	18.62	18.18	3.35M
October 28, 2025	18.58	18.45	18.45	18.58	18.43	2.21M
October 27, 2025	18.66	18.59	18.59	18.72	18.52	2.2M
October 24, 2025	18.69	18.64	18.64	18.8	18.63	2.24M
October 23, 2025	18.75	18.56	18.56	18.76	18.53	2.06M
October 22, 2025	18.7	18.69	18.69	18.77	18.6	2.14M
October 21, 2025	18.67	18.65	18.65	18.79	18.63	2.19M
October 20, 2025	18.57	18.68	18.68	18.7	18.5	2M
October 17, 2025	18.37	18.55	18.55	18.57	18.35	2.5M
October 16, 2025	18.7	18.33	18.33	18.79	18.33	3.22M
October 15, 2025	19.06	18.69	18.69	19.06	18.69	3.63M
October 14, 2025	18.66	18.9	18.9	18.97	18.64	3.14M
October 13, 2025	18.45	18.72	18.72	18.73	18.45	2.69M
October 10, 2025	18.58	18.4	18.4	18.63	18.38	3.4M
October 09, 2025	18.76	18.51	18.51	18.85	18.43	3.56M
October 08, 2025	18.99	18.79	18.79	19	18.79	2.67M
October 07, 2025	18.99	18.92	18.92	19.05	18.89	2.98M
October 06, 2025	19.41	19	19	19.43	18.99	4.21M
October 03, 2025	19.46	19.43	19.43	19.57	19.38	2.68M
October 02, 2025	19.46	19.45	19.45	19.53	19.24	2.54M
October 01, 2025	19.34	19.47	19.47	19.55	19.32	3.77M
September 30, 2025	19.42	19.37	19.37	19.44	19.22	2.88M
September 29, 2025	20.05	19.91	19.43	20.07	19.74	4.47M
September 26, 2025	20.04	20.05	20.05	20.14	19.98	2.54M
September 25, 2025	19.91	19.98	19.98	20.01	19.82	3M
September 24, 2025	20.05	19.97	19.97	20.08	19.94	3.17M
September 23, 2025	20.07	20.06	20.06	20.17	19.98	2.84M
September 22, 2025	20.19	20.03	20.03	20.21	19.97	3.41M
September 19, 2025	20.37	20.23	20.23	20.37	20.18	4.79M
September 18, 2025	20.33	20.3	20.3	20.4	20.18	2.02M
September 17, 2025	20.23	20.28	20.28	20.48	20.17	2.67M
September 16, 2025	20.32	20.18	20.18	20.42	20.14	2.15M
September 15, 2025	20.62	20.33	20.33	20.62	20.3	2.31M
September 12, 2025	20.55	20.49	20.49	20.58	20.47	3.62M
September 11, 2025	20.79	20.58	20.58	20.84	20.56	3.04M
September 10, 2025	20.63	20.71	20.71	20.76	20.6	2.32M
September 09, 2025	20.51	20.61	20.61	20.67	20.36	2.7M
September 08, 2025	20.5	20.51	20.51	20.6	20.33	2.52M
September 05, 2025	20.56	20.6	20.6	20.72	20.48	2.53M
September 04, 2025	20.28	20.47	20.47	20.47	20.26	2.05M
September 03, 2025	20.05	20.26	20.26	20.26	20.03	1.95M
September 02, 2025	20.1	20.1	20.1	20.18	20.01	2.08M
August 29, 2025	20.1	20.27	20.27	20.3	20.1	2.29M
August 28, 2025	20.19	20.11	20.11	20.19	20.02	1.8M
August 27, 2025	20.15	20.13	20.13	20.27	20.09	2.92M
August 26, 2025	20.15	20.15	20.15	20.24	20.09	2.97M
August 25, 2025	20.27	20.15	20.15	20.29	20.15	2.1M
August 22, 2025	19.98	20.25	20.25	20.3	19.94	3.11M
August 21, 2025	19.93	19.89	19.89	20.02	19.86	1.67M
August 20, 2025	20.03	20.05	20.05	20.15	19.99	1.69M
August 19, 2025	19.85	19.99	19.99	20.08	19.84	1.77M
August 18, 2025	19.86	19.85	19.85	19.95	19.81	2.61M
August 15, 2025	19.93	19.87	19.87	19.97	19.86	2.49M

Starwood Property Trust, Inc. (STWD) NYSE