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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	19.96	19.93	19.93	20.04	19.83	3.32M
August 13, 2025	19.91	20.1	20.1	20.13	19.89	3.85M
August 12, 2025	19.85	19.9	19.9	19.94	19.79	2.02M
August 11, 2025	19.89	19.73	19.73	19.94	19.68	2.75M
August 08, 2025	19.84	19.88	19.88	19.98	19.77	2.33M
August 07, 2025	19.64	19.78	19.78	19.8	19.55	3.57M
August 06, 2025	19.62	19.4	19.4	19.66	19.33	3.04M
August 05, 2025	19.54	19.59	19.59	19.64	19.47	2.75M
August 04, 2025	19.43	19.51	19.51	19.55	19.4	2.56M
August 01, 2025	19.45	19.37	19.37	19.53	19.24	4.46M
July 31, 2025	19.57	19.46	19.46	19.58	19.38	3.79M
July 30, 2025	19.92	19.6	19.6	19.99	19.57	4.17M
July 29, 2025	19.87	19.93	19.93	19.98	19.76	2.95M
July 28, 2025	19.96	19.8	19.8	19.96	19.75	2.15M
July 25, 2025	19.75	19.93	19.93	19.95	19.64	4.64M
July 24, 2025	19.88	19.76	19.76	19.92	19.75	4.68M
July 23, 2025	19.95	19.97	19.97	20.06	19.87	4.79M
July 22, 2025	19.73	19.93	19.93	20.01	19.73	6.02M
July 21, 2025	19.74	19.72	19.72	19.84	19.6	6.87M
July 18, 2025	19.88	19.64	19.64	19.94	19.59	15.67M
July 17, 2025	20.09	19.71	19.71	20.15	19.7	30.46M
July 16, 2025	20.71	20.85	20.85	20.9	20.58	1.84M
July 15, 2025	20.87	20.63	20.63	20.94	20.62	2.42M
July 14, 2025	20.88	20.89	20.89	20.99	20.78	2.99M
July 11, 2025	20.87	20.89	20.89	20.98	20.8	2.04M
July 10, 2025	20.75	20.97	20.97	21.05	20.75	2.25M
July 09, 2025	20.8	20.74	20.74	20.85	20.73	2.01M
July 08, 2025	20.59	20.71	20.71	20.87	20.54	2.09M
July 07, 2025	20.7	20.6	20.6	20.73	20.52	2.35M
July 03, 2025	20.73	20.74	20.74	20.87	20.65	1.48M
July 02, 2025	20.39	20.75	20.75	20.78	20.35	3.27M
July 01, 2025	20.07	20.39	20.39	20.57	20.02	4.01M
June 30, 2025	19.98	20.07	20.07	20.11	19.84	2.29M
June 27, 2025	20.41	20.4	19.92	20.49	20.3	2.55M
June 26, 2025	20.35	20.41	19.93	20.45	20.26	1.91M
June 25, 2025	20.27	20.25	19.77	20.36	20.14	1.77M
June 24, 2025	20.31	20.27	19.79	20.44	20.27	2.07M
June 23, 2025	20.03	20.23	19.75	20.28	19.83	2.62M
June 20, 2025	20.14	20.05	20.05	20.23	19.94	3.63M
June 18, 2025	19.88	20.05	20.05	20.24	19.84	2.19M
June 17, 2025	20	19.85	19.85	20.05	19.85	1.77M
June 16, 2025	20.17	20.07	20.07	20.3	20.05	1.87M
June 13, 2025	20.2	20.02	20.02	20.25	19.99	1.89M
June 12, 2025	20.2	20.36	20.36	20.36	20.11	2.03M
June 11, 2025	20.45	20.3	20.3	20.49	20.22	3.64M

Starwood Property Trust, Inc. (STWD) NYSE