Education
About Us
Working with TipRanks
Follow Us
Starwood Property (STWD)
NYSE:STWD
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
18.14
18.49
18.11
18.48
18.48
+2.21%
3,442,742
1.04
Feb 03, 2026
17.88
18.13
17.86
18.08
18.08
+1.40%
4,092,849
1.24
Feb 02, 2026
17.89
17.97
17.73
17.83
17.83
-0.56%
4,203,971
1.28
Jan 30, 2026
18.08
18.18
17.63
17.93
17.93
-1.38%
5,115,148
1.56
Jan 29, 2026
18.25
18.35
18.06
18.18
18.18
-0.11%
4,458,320
1.37
Jan 28, 2026
18.24
18.47
18.17
18.20
18.20
-0.33%
2,787,306
0.85
Jan 27, 2026
18.13
18.27
18.05
18.26
18.26
+0.72%
2,185,916
0.66
Jan 26, 2026
18.22
18.28
17.96
18.13
18.13
-0.28%
3,022,864
0.92
Jan 23, 2026
18.36
18.37
18.10
18.18
18.18
-1.03%
2,980,691
0.91
Jan 22, 2026
18.42
18.52
18.33
18.37
18.37
0.00%
2,971,675
0.91
Jan 21, 2026
18.24
18.39
18.14
18.37
18.37
+0.82%
3,055,849
0.94
Jan 20, 2026
18.29
18.47
18.14
18.22
18.22
-1.83%
4,716,796
1.46
Jan 19, 2026
18.44
18.56
18.31
18.56
18.56
0.00%
0
0.00
Jan 16, 2026
18.44
18.56
18.31
18.56
18.56
+1.14%
3,283,030
1.01
Jan 15, 2026
18.18
18.39
18.09
18.35
18.35
+1.10%
4,066,967
1.27
Jan 14, 2026
17.86
18.16
17.83
18.15
18.15
+1.51%
4,483,278
1.41
Jan 13, 2026
18.12
18.15
17.78
17.88
17.88
-1.22%
4,324,332
1.37
Jan 12, 2026
18.20
18.24
18.05
18.10
18.10
-0.71%
2,804,989
0.88
Jan 09, 2026
18.35
18.59
18.22
18.23
18.23
-0.05%
4,042,232
1.28
Jan 08, 2026
18.02
18.39
17.97
18.24
18.24
+1.11%
4,264,964
1.36
Jan 07, 2026
18.41
18.50
18.04
18.04
18.04
-1.80%
4,764,518
1.53
Jan 06, 2026
18.45
18.52
18.28
18.37
18.37
-0.54%
3,625,283
1.17
Jan 05, 2026
18.37
18.53
18.23
18.47
18.47
+0.27%
4,333,558
1.40
Jan 02, 2026
18.01
18.52
17.94
18.42
18.42
+2.28%
5,794,159
1.91
Jan 01, 2026
18.15
18.19
17.96
18.01
18.01
0.00%
0
0.00
Dec 31, 2025
18.15
18.19
17.96
18.01
18.01
-3.17%
4,725,658
1.54
Dec 30, 2025
18.51
18.62
18.48
18.60
18.60
+0.70%
4,057,577
1.33
Dec 29, 2025
18.56
18.59
18.44
18.47
18.47
-0.38%
3,842,813
1.26
Dec 26, 2025
18.58
18.64
18.48
18.54
18.54
0.00%
2,034,996
0.66
Dec 25, 2025
18.48
18.57
18.47
18.54
18.54
0.00%
0
0.00
Dec 24, 2025
18.48
18.57
18.47
18.54
18.54
+0.49%
1,598,707
0.51
Dec 23, 2025
18.63
18.65
18.43
18.45
18.45
-0.86%
2,580,743
0.82
Dec 22, 2025
18.48
18.61
18.40
18.61
18.61
+0.92%
3,286,610
1.04
Dec 19, 2025
18.45
18.53
18.40
18.44
18.44
0.00%
5,524,525
1.78
Dec 18, 2025
18.55
18.62
18.43
18.44
18.44
-0.32%
3,621,940
1.17
Dec 17, 2025
18.27
18.55
18.26
18.50
18.50
+1.43%
4,217,912
1.35
Dec 16, 2025
18.49
18.56
18.22
18.24
18.24
-1.46%
3,725,960
1.21
Dec 15, 2025
18.58
18.58
18.41
18.51
18.51
+0.43%
3,741,466
1.22
Dec 12, 2025
18.55
18.63
18.43
18.43
18.43
-0.27%
2,269,543
0.74
Dec 11, 2025
18.60
18.66
18.41
18.48
18.48
-0.38%
2,733,093
0.89
Dec 10, 2025
18.28
18.61
18.28
18.55
18.55
+1.76%
3,866,192
1.26
Dec 09, 2025
18.35
18.46
18.22
18.23
18.23
-0.44%
3,000,751
0.98
Dec 08, 2025
18.20
18.35
18.15
18.31
18.31
+0.38%
2,941,056
0.96
Dec 05, 2025
18.31
18.37
18.23
18.24
18.24
-0.33%
2,354,106
0.77
Dec 04, 2025
18.51
18.58
18.19
18.30
18.30
-0.60%
4,092,938
1.35
Dec 03, 2025
18.21
18.44
18.21
18.41
18.41
+1.15%
2,269,465
0.75
Dec 02, 2025
18.36
18.37
18.15
18.20
18.20
-0.93%
2,522,589
0.83
Dec 01, 2025
18.26
18.37
18.20
18.37
18.37
+0.16%
3,559,312
1.19
Nov 28, 2025
18.40
18.43
18.25
18.34
18.34
+0.16%
1,771,231
0.59
Nov 27, 2025
18.32
18.47
18.31
18.31
18.31
0.00%
0
0.00
Rows: