Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

STWD Historical Prices

STARWOOD PROPERTY TRUST, INC. · daily open, high, low, close & volume

Trading days
249
Period high
18.66
Period low
11.23
Period change
-35.68%
DateOpenHighLowCloseChangeVolume
Nov 13, 202611.5411.5411.2311.34-0.87%7,263,359
Nov 12, 202611.7611.8411.3811.44-2.97%8,138,943
Nov 11, 202611.7912.0011.6111.79-0.84%8,120,536
Nov 10, 202611.9912.0111.8111.89-1.33%5,079,932
Nov 9, 202612.2112.2811.7612.05+0.00%9,206,670
Nov 6, 202612.7312.9712.0212.05-6.44%11,539,751
Nov 5, 202613.1713.2212.6512.88-0.54%7,649,017
Nov 4, 202612.7012.9812.7012.95+3.35%6,544,642
Nov 3, 202612.5512.6612.3412.53-0.63%7,146,148
Nov 2, 202612.2512.6712.2012.61+3.36%5,550,137
Oct 30, 202612.4512.4512.1512.20-1.61%4,585,566
Oct 29, 202612.3312.4312.2112.40+1.31%4,877,032
Oct 28, 202612.4112.5012.1812.24-1.61%5,605,675
Oct 27, 202612.5312.5712.3312.44-0.72%5,190,728
Oct 26, 202612.5512.7412.4912.53-0.40%4,396,977
Oct 23, 202612.5112.6412.3912.58+0.00%4,116,584
Oct 22, 202612.1312.7012.1012.58+3.71%8,880,894
Oct 21, 202612.3012.3112.0912.13-0.49%4,449,981
Oct 20, 202612.0012.2911.9812.19+1.75%6,064,431
Oct 19, 202612.4112.6311.8411.98-3.85%9,894,016
Oct 16, 202612.7112.7512.4212.46-1.19%5,046,128
Oct 15, 202612.6112.9112.5512.61+1.86%7,818,399
Oct 14, 202612.3712.4912.2712.38-0.80%5,543,678
Oct 13, 202612.6812.8212.3412.48-0.32%6,465,238
Oct 12, 202612.7312.7412.4812.52-1.49%4,788,161
Oct 9, 202612.7312.7712.5612.71-0.31%4,600,658
Oct 8, 202612.6212.7912.4212.75+0.71%7,982,295
Oct 7, 202612.8512.8712.5912.66-2.09%7,443,158
Oct 6, 202613.0613.1012.7712.93-0.39%6,170,884
Oct 5, 202613.0413.1312.9012.98-0.54%7,956,476
Oct 2, 202613.2913.3912.9013.05-0.99%10,315,969
Oct 1, 202613.4013.4313.0713.18-2.37%8,312,641
Sep 30, 202614.0114.0113.5013.50-5.99%7,858,208
Sep 29, 202614.3014.5214.2114.36+0.28%5,053,521
Sep 28, 202614.3014.3914.1514.32-0.28%5,930,664
Sep 25, 202614.3714.4214.2614.36+0.00%4,145,064
Sep 24, 202614.7514.7914.3314.36-2.31%5,711,943
Sep 23, 202615.0815.0814.6714.70-2.65%4,634,258
Sep 22, 202615.1015.2315.0415.10+0.67%3,592,024
Sep 21, 202615.0215.1214.9715.00+0.40%3,989,092
Sep 18, 202615.0815.1114.9414.94-0.93%9,243,448
Sep 17, 202615.1515.2715.0415.08+0.67%3,731,419
Sep 16, 202615.2115.2914.8914.98-1.45%4,374,617
Sep 15, 202615.4415.4415.1715.20-1.55%4,166,567
Sep 14, 202615.6015.7715.3515.44-1.15%3,692,571
Sep 11, 202615.6615.7615.5615.62+0.00%3,796,262
Sep 10, 202615.8015.8115.4715.62-1.58%4,634,219
Sep 9, 202615.8816.0215.8115.87-0.06%3,852,319
Sep 8, 202616.0516.1215.8715.88-1.24%3,563,459
Sep 4, 202615.7916.1815.7916.08+1.26%3,829,878
Sep 3, 202615.9616.0315.7115.88+0.38%4,108,669
Sep 2, 202615.5615.8515.5615.82+0.76%4,076,302
Aug 31, 202615.7815.8915.6815.70-0.70%4,540,369
Aug 28, 202616.0116.0315.7515.81-0.82%3,739,993
Aug 27, 202615.9016.0215.8015.94+0.19%3,054,417
Aug 26, 202616.1516.1715.9115.91-1.30%3,357,775
Aug 25, 202616.3116.3616.1116.12-1.04%2,662,360
Aug 24, 202616.4516.5216.2316.29-0.55%4,389,803
Aug 21, 202616.4316.4916.3416.38-0.18%2,988,112
Aug 20, 202616.5016.6116.4116.41-0.91%2,791,402
Aug 19, 202616.3516.7016.3316.56+1.97%4,617,539
Aug 18, 202616.2216.2916.0616.24+0.00%3,128,934
Aug 17, 202616.2016.2816.1416.24-0.37%3,809,487
Aug 14, 202616.3716.5916.2916.30-0.31%2,860,883
Aug 13, 202616.4716.5316.2716.35-0.67%4,637,933
Aug 12, 202616.6516.7316.4116.46-1.20%4,942,447
Aug 11, 202616.6516.8716.5516.66+0.06%3,833,673
Aug 10, 202616.3216.7516.2816.65+1.22%6,112,280
Aug 7, 202615.9216.4815.9116.45+3.26%7,128,964
Aug 6, 202616.0716.2215.5115.93-1.73%11,326,350
Aug 5, 202616.2516.2916.0216.21-0.31%4,601,810
Aug 4, 202615.9116.3115.7916.26+1.82%8,254,198
Aug 3, 202616.0216.0715.7815.97-0.06%5,397,765
Jul 31, 202616.1016.1915.9415.98-1.54%4,739,720
Jul 30, 202616.5516.5816.1116.23-1.76%4,182,482
Jul 29, 202616.6416.6616.4916.52-0.84%3,082,961
Jul 28, 202616.6816.8116.6416.66+0.48%3,263,934
Jul 27, 202616.5516.7316.5316.58+0.36%2,389,673
Jul 24, 202616.3716.5916.3216.52+1.16%2,514,078
Jul 23, 202616.4116.4416.2716.33-0.91%2,884,310
Jul 22, 202616.6516.7016.4016.48-0.72%2,661,601
Jul 21, 202616.6016.6716.5616.60+0.00%2,416,227
Jul 20, 202616.9616.9816.5216.60-2.35%3,354,931
Jul 17, 202617.1117.1916.7817.00-0.53%4,704,914
Jul 16, 202616.7017.1216.7017.09+2.58%5,011,534
Jul 15, 202616.6716.8616.6516.66+0.30%3,870,268
Jul 14, 202616.5516.6916.5416.61+0.91%4,149,710
Jul 13, 202616.6516.7016.3416.46-1.08%3,503,631
Jul 10, 202616.5516.6916.5116.64+1.16%2,060,792
Jul 9, 202616.4516.5316.4016.45+0.00%3,004,055
Jul 8, 202616.6016.6316.4016.45-1.02%3,154,900
Jul 7, 202616.7816.8716.6216.62-0.54%4,455,184
Jul 6, 202616.5016.7716.4816.71+1.40%4,385,960
Jul 2, 202616.5016.5316.2916.48+0.92%3,633,290
Jul 1, 202616.4116.5416.3316.33-0.31%4,308,292
Jun 30, 202616.4316.5716.3616.38-3.42%4,645,754
Jun 29, 202616.8616.9816.7416.96+0.83%4,844,440
Jun 26, 202616.6316.8416.5416.82+1.26%4,273,121
Jun 25, 202616.6516.8816.5816.61+0.00%3,669,218
Jun 24, 202616.8016.8716.6016.61-0.78%4,248,812
Jun 23, 202616.6616.7716.6316.74+0.60%4,487,573
Jun 22, 202616.7016.8216.6216.64-0.36%3,128,663
Jun 18, 202616.7816.8616.6716.70+0.24%4,650,688
Jun 17, 202616.9517.0416.6116.66-1.77%4,849,531
Jun 16, 202616.8817.0716.8416.96+0.83%3,068,613
Jun 15, 202617.0317.1416.8016.82-1.06%3,130,876
Jun 12, 202617.0517.1016.9017.00+0.35%2,415,170
Jun 11, 202617.1617.2116.9116.94-0.65%2,721,658
Jun 10, 202617.2017.2517.0517.05-0.64%2,288,165
Jun 9, 202616.9917.2016.9617.16+1.90%3,169,610
Jun 8, 202617.0817.1416.7616.84-1.23%3,248,658
Jun 5, 202617.0917.1716.9717.05-0.23%2,578,042
Jun 4, 202617.0417.1917.0017.09+0.95%3,349,832
Jun 3, 202617.0217.1416.8816.93-0.99%3,005,845
Jun 2, 202616.8517.1816.8517.10+1.79%3,808,022
Jun 1, 202616.9917.0716.7816.80-1.64%4,931,789
May 29, 202617.1817.3217.0717.08-0.06%4,276,693
May 28, 202617.2517.3217.0917.09-1.27%3,382,538
May 27, 202617.3917.4817.3117.31-0.35%2,255,632
May 26, 202617.2917.4117.2517.37+0.46%2,705,381
May 22, 202617.3617.4217.2117.29-0.29%2,646,653
May 21, 202617.0617.3716.9317.34+1.17%2,741,358
May 20, 202616.8817.2016.8117.14+1.84%3,190,843
May 19, 202617.0017.0516.8216.83-1.06%3,396,497
May 18, 202617.0017.1316.8917.01-0.18%3,117,902
May 15, 202617.1017.1317.0017.04-0.58%2,720,041
May 14, 202617.1617.3117.1317.14+0.18%3,246,250
May 13, 202617.1017.2417.0817.11-0.64%3,661,637
May 12, 202617.3417.3417.1217.22-0.06%3,738,462
May 11, 202617.8017.8117.2317.23-2.93%4,863,874
May 8, 202617.8517.9317.4217.75-1.66%5,475,816
May 7, 202618.3018.3218.0218.05-1.53%3,768,248
May 6, 202618.4018.4918.3018.33+0.38%2,533,116
May 5, 202618.0518.3318.0318.26+1.39%2,010,452
May 4, 202618.1518.3018.0018.01-1.58%2,043,364
May 1, 202618.3718.4018.2818.30-0.33%1,550,307
Apr 30, 202618.1018.3918.0818.36+1.72%2,064,075
Apr 29, 202618.3418.3817.9818.05-1.80%2,933,195
Apr 28, 202618.4318.4818.3118.38+0.27%1,910,916
Apr 27, 202618.2218.4518.2218.33+0.66%2,586,367
Apr 24, 202618.1118.2718.0718.21+0.39%1,953,399
Apr 23, 202618.2418.3118.0918.14-0.55%1,705,288
Apr 22, 202618.3218.4118.2018.24+0.00%2,306,688
Apr 21, 202618.2818.4118.1618.24-0.05%2,443,277
Apr 20, 202618.0618.2717.9618.25+0.61%2,108,711
Apr 17, 202618.0318.2518.0218.14+1.06%3,268,120
Apr 16, 202618.1718.1817.9117.95-1.10%2,674,594
Apr 15, 202618.0318.2017.9118.15+0.72%3,931,681
Apr 14, 202617.8518.0417.8418.02+1.12%2,950,733
Apr 13, 202617.5817.8317.5017.82+0.79%2,220,808
Apr 10, 202617.7817.8017.6117.68-0.34%2,023,608
Apr 9, 202617.5017.7917.5017.74+0.91%2,145,096
Apr 8, 202617.4917.6317.4917.58+1.85%3,400,338
Apr 7, 202617.2817.3817.2417.26-0.12%2,351,674
Apr 6, 202617.1717.3217.1617.28+0.35%2,531,821
Apr 2, 202616.9617.2316.9017.22+0.82%2,650,442
Apr 1, 202617.2017.2817.0817.08-0.81%3,134,668
Mar 31, 202617.0717.2716.9317.22-0.86%3,431,363
Mar 30, 202617.1717.4517.1117.37+1.94%3,223,725
Mar 27, 202617.3517.4617.0117.04-2.35%3,840,092
Mar 26, 202617.4017.5717.3817.45-0.17%2,602,480
Mar 25, 202617.5617.6417.3517.48+0.63%2,544,822
Mar 24, 202617.3717.5717.3017.37-0.12%3,113,148
Mar 23, 202617.2917.5717.1817.39+1.81%4,134,072
Mar 20, 202617.7017.7517.0517.08-3.39%7,739,506
Mar 19, 202617.6917.7917.5917.68+0.23%2,952,692
Mar 18, 202617.6817.8417.6317.64-0.84%2,446,662
Mar 17, 202617.7517.9317.7517.79+1.48%3,251,146
Mar 16, 202617.6017.8017.5117.53-0.28%4,226,091
Mar 13, 202617.7917.8317.5717.58-0.40%3,402,549
Mar 12, 202617.7517.9517.6517.65-1.12%3,307,119
Mar 11, 202617.8517.9017.7317.85+0.06%2,494,357
Mar 10, 202617.8618.0017.6717.84-0.28%3,416,208
Mar 9, 202617.8017.9617.5217.89-0.33%4,042,093
Mar 6, 202617.9317.9717.7317.95-0.50%2,460,874
Mar 5, 202618.0218.1817.9418.04-0.33%3,367,635
Mar 4, 202617.9618.1617.9018.10+0.89%3,567,804
Mar 3, 202617.8018.1317.7117.94-0.33%3,485,284
Mar 2, 202617.5518.1317.4618.00+1.07%3,971,210
Feb 27, 202617.9518.0717.7917.81-1.60%4,223,527
Feb 26, 202617.7518.1017.6518.10+2.14%4,390,077
Feb 25, 202617.8317.8517.4917.72+0.23%5,235,424
Feb 24, 202617.8017.8417.5717.68-0.67%5,136,790
Feb 23, 202618.0418.1717.7917.80-1.44%3,373,338
Feb 20, 202617.9518.1317.9518.06+0.28%2,594,821
Feb 19, 202618.0918.1617.8918.01-0.55%2,856,915
Feb 18, 202618.1018.2518.0418.11+0.17%2,444,988
Feb 17, 202618.1418.1617.8218.08+0.06%2,711,791
Feb 13, 202618.0918.1917.9218.07+0.00%2,531,705
Feb 12, 202618.2018.2917.9118.07+0.06%4,145,444
Feb 11, 202618.1818.3018.0418.06-0.71%3,390,802
Feb 10, 202618.1118.2217.9818.19+1.17%2,718,954
Feb 9, 202618.0918.1117.8817.98-0.77%3,310,617
Feb 6, 202618.3018.3418.1018.12-0.49%3,415,303
Feb 5, 202618.4418.4818.0918.21-1.46%3,298,768
Feb 4, 202618.1418.4918.1118.48+2.21%3,443,241
Feb 3, 202617.8818.1317.8618.08+1.40%4,092,849
Feb 2, 202617.8917.9717.7317.83-0.56%4,203,971
Jan 30, 202618.0818.1817.6317.93-1.38%5,115,148
Jan 29, 202618.2518.3518.0618.18-0.11%4,458,320
Jan 28, 202618.2418.4618.1718.20-0.33%2,787,306
Jan 27, 202618.1318.2718.0518.26+0.72%2,185,916
Jan 26, 202618.2218.2717.9618.13-0.28%3,022,864
Jan 23, 202618.3618.3718.1018.18-1.03%2,982,335
Jan 22, 202618.4218.5218.3318.37+0.00%2,971,675
Jan 21, 202618.2418.3918.1418.37+0.82%3,055,849
Jan 20, 202618.2918.4718.1418.22-1.83%4,812,634
Jan 16, 202618.4418.5618.3118.56+1.14%3,283,030
Jan 15, 202618.1818.3918.0918.35+1.10%4,066,967
Jan 14, 202617.8618.1617.8318.15+1.51%4,483,278
Jan 13, 202618.1218.1517.7717.88-1.22%4,324,332
Jan 12, 202618.2018.2318.0518.10-0.71%2,804,989
Jan 9, 202618.3418.5918.2118.23-0.05%4,042,232
Jan 8, 202618.0218.3917.9718.24+1.11%4,264,964
Jan 7, 202618.4118.5018.0418.04-1.80%4,764,518
Jan 6, 202618.4518.5218.2818.37-0.54%3,625,283
Jan 5, 202618.3718.5318.2318.47+0.27%4,333,558
Jan 2, 202618.0118.5217.9418.42+2.28%5,794,159
Dec 31, 202518.1518.1917.9618.01-3.17%4,725,658
Dec 30, 202518.5118.6218.4818.60+0.70%4,057,577
Dec 29, 202518.5618.5918.4418.47-0.38%3,842,813
Dec 26, 202518.5818.6418.4818.54+0.00%2,034,996
Dec 24, 202518.4818.5718.4718.54+0.49%1,597,471
Dec 23, 202518.6318.6518.4318.45-0.86%2,579,413
Dec 22, 202518.4818.6118.4018.61+0.92%3,284,735
Dec 19, 202518.4518.5318.3918.44+0.00%5,520,748
Dec 18, 202518.5518.6218.4318.44-0.32%3,621,940
Dec 17, 202518.2718.5518.2618.50+1.43%4,213,572
Dec 16, 202518.4918.5518.2218.24-1.46%3,724,074
Dec 15, 202518.5818.5818.4118.51+0.43%3,737,534
Dec 12, 202518.5518.6318.4318.43-0.27%2,269,543
Dec 11, 202518.6018.6618.4118.48-0.38%2,731,363
Dec 10, 202518.2818.6118.2818.55+1.76%3,864,909
Dec 9, 202518.3518.4618.2218.23-0.44%2,999,267
Dec 8, 202518.2018.3518.1518.31+0.38%2,940,343
Dec 5, 202518.3118.3718.2318.24-0.33%2,352,977
Dec 4, 202518.5118.5818.1818.30-0.60%4,091,227
Dec 3, 202518.2118.4418.2118.41+1.15%2,268,612
Dec 2, 202518.3618.3718.1518.20-0.93%2,521,789
Dec 1, 202518.2618.3718.2018.37+0.16%3,556,756
Nov 28, 202518.4018.4318.2518.34+0.16%1,770,145
Nov 26, 202518.3218.4718.3118.31+0.27%3,308,023
Nov 25, 202517.8318.3317.8318.26+2.64%3,389,158
Nov 24, 202517.8517.8917.7217.79-0.39%3,538,598
Nov 21, 202517.5717.9717.5417.86+1.82%3,342,915
Nov 20, 202517.5817.7617.5317.54-0.23%2,974,286
Nov 19, 202517.6817.6917.5217.58-0.51%2,645,590
Nov 18, 202517.5917.6717.4617.67+0.23%4,029,799
Nov 17, 202517.8617.9117.6017.63-1.12%2,857,397

Daily open, high, low, close and volume for STARWOOD PROPERTY TRUST, INC. (STWD). Showing 249 trading days. Unadjusted prices.