Starwood Property (STWD)
NYSE:STWD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
17.50
17.79
17.50
17.74
17.74
+0.91%
2,145,095
0.65
Apr 08, 2026
17.49
17.63
17.49
17.58
17.58
+1.85%
3,398,954
1.02
Apr 07, 2026
17.28
17.38
17.24
17.26
17.26
-0.12%
2,351,674
0.70
Apr 06, 2026
17.17
17.32
17.16
17.28
17.28
+0.35%
2,531,820
0.75
Apr 03, 2026
16.96
17.24
16.90
17.22
17.22
0.00%
0
0.00
Apr 02, 2026
16.96
17.24
16.90
17.22
17.22
+0.82%
2,650,441
0.76
Apr 01, 2026
17.20
17.28
17.08
17.08
17.08
-0.81%
3,134,668
0.89
Mar 31, 2026
17.07
17.27
16.93
17.22
17.22
+1.95%
3,431,363
0.99
Mar 30, 2026
17.17
17.45
17.11
17.37
16.89
+1.94%
3,223,724
0.92
Mar 27, 2026
17.35
17.46
17.01
17.04
16.57
-2.35%
3,840,092
1.10
Mar 26, 2026
17.40
17.58
17.38
17.45
16.97
-0.17%
2,602,479
0.74
Mar 25, 2026
17.56
17.65
17.35
17.48
17.00
+0.63%
2,544,822
0.73
Mar 24, 2026
17.37
17.57
17.30
17.37
16.89
-0.11%
3,113,147
0.90
Mar 23, 2026
17.29
17.57
17.18
17.39
16.91
+1.81%
4,134,070
1.21
Mar 20, 2026
17.70
17.75
17.05
17.08
16.61
-3.39%
7,739,506
2.32
Mar 19, 2026
17.69
17.79
17.59
17.68
17.19
+0.23%
2,952,692
0.88
Mar 18, 2026
17.68
17.84
17.63
17.64
17.15
-0.84%
2,446,662
0.72
Mar 17, 2026
17.75
17.93
17.75
17.79
17.30
+1.48%
3,251,148
0.96
Mar 16, 2026
17.60
17.80
17.51
17.53
17.05
-0.29%
4,226,090
1.25
Mar 13, 2026
17.79
17.83
17.57
17.58
17.09
-0.40%
3,402,548
1.00
Mar 12, 2026
17.75
17.95
17.65
17.65
17.16
-1.12%
3,307,119
0.97
Mar 11, 2026
17.85
17.90
17.73
17.85
17.36
+0.05%
2,494,356
0.73
Mar 10, 2026
17.86
18.00
17.67
17.84
17.35
-0.28%
3,416,208
1.01
Mar 09, 2026
17.80
17.97
17.52
17.89
17.40
-0.33%
4,042,093
1.19
Mar 06, 2026
17.93
17.97
17.74
17.95
17.45
-0.50%
2,460,873
0.72
Mar 05, 2026
18.02
18.18
17.94
18.04
17.54
-0.33%
3,367,635
0.99
Mar 04, 2026
17.96
18.16
17.90
18.10
17.60
+0.89%
3,567,803
1.06
Mar 03, 2026
17.80
18.13
17.71
17.94
17.44
-0.33%
3,485,283
1.03
Mar 02, 2026
17.55
18.13
17.46
18.00
17.50
+1.07%
3,971,210
1.18
Feb 27, 2026
17.95
18.07
17.79
17.81
17.32
-1.60%
4,223,527
1.27
Feb 26, 2026
17.75
18.10
17.65
18.10
17.60
+2.14%
4,390,076
1.33
Feb 25, 2026
17.83
17.85
17.49
17.72
17.23
+0.23%
5,235,423
1.61
Feb 24, 2026
17.80
17.84
17.57
17.68
17.19
-0.68%
5,136,790
1.62
Feb 23, 2026
18.04
18.17
17.79
17.80
17.31
-1.44%
3,373,338
1.06
Feb 20, 2026
17.95
18.13
17.95
18.06
17.56
+0.27%
2,594,821
0.81
Feb 19, 2026
18.09
18.17
17.89
18.01
17.51
-0.55%
2,856,915
0.89
Feb 18, 2026
18.10
18.25
18.04
18.11
17.61
+0.16%
2,444,988
0.76
Feb 17, 2026
18.14
18.16
17.82
18.08
17.58
+0.06%
2,711,791
0.84
Feb 16, 2026
18.09
18.19
17.92
18.07
17.57
0.00%
0
0.00
Feb 13, 2026
18.09
18.19
17.92
18.07
17.57
0.00%
2,531,705
0.77
Feb 12, 2026
18.20
18.29
17.91
18.07
17.57
+0.06%
4,145,443
1.27
Feb 11, 2026
18.18
18.30
18.04
18.06
17.56
-0.72%
3,390,802
1.04
Feb 10, 2026
18.11
18.22
17.98
18.19
17.69
+1.17%
2,718,954
0.83
Feb 09, 2026
18.09
18.11
17.88
17.98
17.48
-0.77%
3,310,617
1.01
Feb 06, 2026
18.30
18.35
18.10
18.12
17.62
-0.49%
3,415,303
1.05
Feb 05, 2026
18.44
18.48
18.09
18.21
17.71
-1.46%
3,298,768
1.00
Feb 04, 2026
18.14
18.49
18.11
18.48
17.97
+2.21%
3,443,241
1.04
Feb 03, 2026
17.88
18.13
17.86
18.08
17.58
+1.40%
4,092,849
1.24
Feb 02, 2026
17.89
17.97
17.73
17.83
17.34
-0.56%
4,203,971
1.28
Jan 30, 2026
18.08
18.18
17.63
17.93
17.43
-1.37%
5,115,148
1.56
Rows: