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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18.48	18.54	18.54	18.57	18.47	1.6M
December 23, 2025	18.63	18.45	18.45	18.65	18.43	2.58M
December 22, 2025	18.48	18.61	18.61	18.61	18.4	3.29M
December 19, 2025	18.45	18.44	18.44	18.53	18.4	5.52M
December 18, 2025	18.55	18.44	18.44	18.62	18.43	3.62M
December 17, 2025	18.27	18.5	18.5	18.55	18.26	4.22M
December 16, 2025	18.49	18.24	18.24	18.56	18.22	3.73M
December 15, 2025	18.58	18.51	18.51	18.58	18.41	3.74M
December 12, 2025	18.55	18.43	18.43	18.63	18.43	2.27M
December 11, 2025	18.6	18.48	18.48	18.66	18.41	2.73M
December 10, 2025	18.28	18.55	18.55	18.61	18.28	3.87M
December 09, 2025	18.35	18.23	18.23	18.46	18.22	3M
December 08, 2025	18.2	18.31	18.31	18.35	18.15	2.94M
December 05, 2025	18.31	18.24	18.24	18.37	18.23	2.35M
December 04, 2025	18.51	18.3	18.3	18.57	18.18	3.72M
December 03, 2025	18.21	18.41	18.41	18.44	18.21	2.27M
December 02, 2025	18.36	18.2	18.2	18.37	18.15	2.52M
December 01, 2025	18.26	18.37	18.37	18.37	18.2	3.56M
November 28, 2025	18.4	18.34	18.34	18.43	18.25	1.77M
November 26, 2025	18.32	18.31	18.31	18.47	18.31	3.31M
November 25, 2025	17.83	18.26	18.26	18.33	17.83	3.39M
November 24, 2025	17.85	17.79	17.79	17.89	17.72	3.54M
November 21, 2025	17.57	17.86	17.86	17.97	17.54	3.35M
November 20, 2025	17.58	17.54	17.54	17.76	17.53	2.98M
November 19, 2025	17.68	17.58	17.58	17.69	17.52	2.65M
November 18, 2025	17.59	17.67	17.67	17.67	17.46	4.03M
November 17, 2025	17.86	17.63	17.63	17.91	17.6	2.86M
November 14, 2025	17.9	17.83	17.83	17.95	17.73	3.86M
November 13, 2025	17.91	17.92	17.92	18.06	17.86	2.87M
November 12, 2025	18.04	17.91	17.91	18.1	17.91	3.2M
November 11, 2025	17.96	18.07	18.07	18.17	17.87	3.23M
November 10, 2025	18.24	17.89	17.89	18.4	17.81	5.25M
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

Starwood Property Trust, Inc. (STWD) NYSE