Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
5.99
-0.02 (-0.33%)
At close: Mar 9, 2026, 4:00 PM EDT
6.08
+0.09 (1.42%)
After-hours: Mar 9, 2026, 7:11 PM EDT
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.89 | 6.01 | 5.72 | 5.99 | 5.99 | -0.33% | 1,764,501 |
| Mar 6, 2026 | 6.00 | 6.01 | 5.83 | 6.01 | 6.01 | -0.83% | 1,472,360 |
| Mar 5, 2026 | 6.06 | 6.15 | 5.98 | 6.06 | 6.06 | -0.98% | 926,612 |
| Mar 4, 2026 | 6.04 | 6.24 | 5.97 | 6.12 | 6.12 | 2.00% | 3,352,932 |
| Mar 3, 2026 | 5.93 | 6.10 | 5.92 | 6.00 | 6.00 | -1.48% | 1,355,304 |
| Mar 2, 2026 | 5.86 | 6.17 | 5.83 | 6.09 | 6.09 | 0.66% | 1,958,599 |
| Feb 27, 2026 | 5.99 | 6.17 | 5.96 | 6.05 | 6.05 | 0.50% | 1,984,214 |
| Feb 26, 2026 | 5.93 | 6.07 | 5.89 | 6.02 | 6.02 | 1.52% | 1,080,606 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.87 | 5.93 | 5.93 | -0.84% | 1,263,991 |
| Feb 24, 2026 | 6.03 | 6.07 | 5.91 | 5.98 | 5.98 | -0.17% | 1,165,396 |
| Feb 23, 2026 | 6.18 | 6.27 | 5.98 | 5.99 | 5.99 | -2.76% | 2,285,477 |
| Feb 20, 2026 | 6.28 | 6.32 | 6.14 | 6.16 | 6.16 | -1.60% | 2,053,327 |
| Feb 19, 2026 | 6.43 | 6.44 | 6.21 | 6.26 | 6.26 | -2.80% | 2,360,773 |
| Feb 18, 2026 | 6.55 | 6.55 | 6.41 | 6.44 | 6.44 | -0.77% | 2,266,111 |
| Feb 17, 2026 | 6.57 | 6.57 | 6.39 | 6.49 | 6.49 | -1.52% | 2,324,409 |
| Feb 13, 2026 | 6.65 | 6.75 | 6.47 | 6.59 | 6.59 | -1.35% | 1,782,535 |
| Feb 12, 2026 | 6.15 | 6.97 | 6.05 | 6.68 | 6.68 | 20.58% | 7,756,181 |
| Feb 11, 2026 | 5.64 | 5.69 | 5.53 | 5.54 | 5.54 | -1.42% | 1,111,960 |
| Feb 10, 2026 | 5.53 | 5.62 | 5.49 | 5.62 | 5.62 | 2.55% | 957,446 |
| Feb 9, 2026 | 5.58 | 5.60 | 5.39 | 5.48 | 5.48 | -3.18% | 1,171,490 |
| Feb 6, 2026 | 5.59 | 5.71 | 5.53 | 5.66 | 5.66 | 1.80% | 1,383,657 |
| Feb 5, 2026 | 5.61 | 5.64 | 5.51 | 5.56 | 5.56 | -1.24% | 977,652 |
| Feb 4, 2026 | 5.49 | 5.63 | 5.47 | 5.63 | 5.63 | 2.93% | 1,301,762 |
| Feb 3, 2026 | 5.46 | 5.57 | 5.39 | 5.47 | 5.47 | 0.55% | 1,217,577 |
| Feb 2, 2026 | 5.48 | 5.57 | 5.41 | 5.44 | 5.44 | -0.73% | 1,204,002 |
| Jan 30, 2026 | 5.80 | 5.82 | 5.42 | 5.48 | 5.48 | -6.64% | 2,060,657 |
| Jan 29, 2026 | 5.92 | 5.96 | 5.80 | 5.87 | 5.87 | 0.17% | 1,216,363 |
| Jan 28, 2026 | 5.90 | 5.98 | 5.83 | 5.86 | 5.86 | -1.01% | 1,085,471 |
| Jan 27, 2026 | 5.80 | 5.95 | 5.77 | 5.92 | 5.92 | 2.42% | 1,032,745 |
| Jan 26, 2026 | 5.79 | 5.83 | 5.66 | 5.78 | 5.78 | -0.69% | 1,055,133 |
| Jan 23, 2026 | 5.85 | 5.87 | 5.72 | 5.82 | 5.82 | 3.37% | 1,182,461 |
| Jan 22, 2026 | 5.70 | 5.81 | 5.63 | 5.63 | 5.63 | -1.23% | 949,033 |
| Jan 21, 2026 | 5.75 | 5.77 | 5.63 | 5.70 | 5.70 | -0.70% | 992,268 |
| Jan 20, 2026 | 5.86 | 5.86 | 5.72 | 5.74 | 5.74 | -3.69% | 1,015,358 |
| Jan 16, 2026 | 5.77 | 6.00 | 5.77 | 5.96 | 5.96 | 2.76% | 1,062,446 |
| Jan 15, 2026 | 5.68 | 5.82 | 5.61 | 5.80 | 5.80 | 2.65% | 1,442,482 |
| Jan 14, 2026 | 5.65 | 5.68 | 5.58 | 5.65 | 5.65 | -0.53% | 1,203,843 |
| Jan 13, 2026 | 5.64 | 5.71 | 5.58 | 5.68 | 5.68 | 0.53% | 988,713 |
| Jan 12, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 1,158,903 |
| Jan 9, 2026 | 5.55 | 5.74 | 5.55 | 5.70 | 5.70 | 3.26% | 4,391,705 |
| Jan 8, 2026 | 5.32 | 5.57 | 5.32 | 5.52 | 5.52 | 2.99% | 1,701,476 |
| Jan 7, 2026 | 5.52 | 5.55 | 5.35 | 5.36 | 5.36 | -2.72% | 1,674,753 |
| Jan 6, 2026 | 5.57 | 5.61 | 5.47 | 5.51 | 5.51 | -1.43% | 855,166 |
| Jan 5, 2026 | 5.64 | 5.66 | 5.52 | 5.59 | 5.59 | -1.06% | 1,725,647 |
| Jan 2, 2026 | 5.55 | 5.69 | 5.49 | 5.65 | 5.65 | 2.17% | 1,232,396 |
| Dec 31, 2025 | 5.51 | 5.59 | 5.51 | 5.53 | 5.53 | - | 1,909,935 |
| Dec 30, 2025 | 5.48 | 5.61 | 5.48 | 5.53 | 5.53 | 0.55% | 1,340,375 |
| Dec 29, 2025 | 5.53 | 5.60 | 5.50 | 5.50 | 5.50 | -0.54% | 1,383,490 |
| Dec 26, 2025 | 5.55 | 5.59 | 5.49 | 5.53 | 5.53 | -0.36% | 1,176,522 |
| Dec 24, 2025 | 5.50 | 5.56 | 5.46 | 5.55 | 5.55 | 1.09% | 652,740 |
| Dec 23, 2025 | 5.56 | 5.57 | 5.39 | 5.49 | 5.49 | -4.19% | 1,868,558 |
| Dec 22, 2025 | 5.80 | 5.82 | 5.72 | 5.73 | 5.55 | -1.04% | 1,547,288 |
| Dec 19, 2025 | 5.82 | 5.92 | 5.75 | 5.79 | 5.61 | -0.34% | 6,561,961 |
| Dec 18, 2025 | 5.66 | 5.85 | 5.66 | 5.81 | 5.63 | 3.20% | 2,296,965 |
| Dec 17, 2025 | 5.64 | 5.77 | 5.61 | 5.63 | 5.45 | - | 2,235,036 |
| Dec 16, 2025 | 5.63 | 5.66 | 5.58 | 5.63 | 5.45 | 0.18% | 1,819,858 |
| Dec 15, 2025 | 5.65 | 5.68 | 5.58 | 5.62 | 5.44 | 0.36% | 2,003,845 |
| Dec 12, 2025 | 5.65 | 5.67 | 5.58 | 5.60 | 5.42 | -0.53% | 1,483,266 |
| Dec 11, 2025 | 5.62 | 5.64 | 5.58 | 5.63 | 5.45 | 0.72% | 1,364,038 |
| Dec 10, 2025 | 5.49 | 5.63 | 5.48 | 5.59 | 5.41 | 1.64% | 1,230,987 |
| Dec 9, 2025 | 5.50 | 5.54 | 5.45 | 5.50 | 5.33 | -0.18% | 1,213,549 |
| Dec 8, 2025 | 5.68 | 5.68 | 5.50 | 5.51 | 5.34 | -2.48% | 1,035,502 |
| Dec 5, 2025 | 5.63 | 5.70 | 5.61 | 5.65 | 5.47 | 0.71% | 700,659 |
| Dec 4, 2025 | 5.65 | 5.67 | 5.57 | 5.61 | 5.43 | -0.88% | 1,064,654 |
| Dec 3, 2025 | 5.57 | 5.68 | 5.56 | 5.66 | 5.48 | 2.17% | 903,542 |
| Dec 2, 2025 | 5.56 | 5.62 | 5.54 | 5.54 | 5.37 | -0.72% | 916,245 |
| Dec 1, 2025 | 5.44 | 5.58 | 5.44 | 5.58 | 5.40 | 1.27% | 1,381,278 |
| Nov 28, 2025 | 5.51 | 5.53 | 5.45 | 5.51 | 5.34 | 0.73% | 539,668 |
| Nov 26, 2025 | 5.38 | 5.59 | 5.35 | 5.47 | 5.30 | 1.48% | 1,627,291 |
| Nov 25, 2025 | 5.14 | 5.40 | 5.14 | 5.39 | 5.22 | 5.07% | 1,258,817 |
| Nov 24, 2025 | 5.09 | 5.15 | 5.06 | 5.13 | 4.97 | 0.39% | 1,176,060 |
| Nov 21, 2025 | 5.06 | 5.18 | 5.03 | 5.11 | 4.95 | 2.00% | 1,697,697 |
| Nov 20, 2025 | 5.13 | 5.15 | 5.00 | 5.01 | 4.85 | -1.38% | 851,214 |
| Nov 19, 2025 | 5.05 | 5.14 | 5.05 | 5.08 | 4.92 | 0.20% | 1,109,468 |
| Nov 18, 2025 | 5.05 | 5.07 | 5.01 | 5.07 | 4.91 | 0.80% | 803,566 |
| Nov 17, 2025 | 5.14 | 5.15 | 5.02 | 5.03 | 4.87 | -2.33% | 812,692 |
| Nov 14, 2025 | 5.20 | 5.20 | 5.07 | 5.15 | 4.99 | -0.96% | 725,488 |
| Nov 13, 2025 | 5.21 | 5.27 | 5.15 | 5.20 | 5.04 | -0.76% | 880,687 |
| Nov 12, 2025 | 5.37 | 5.39 | 5.24 | 5.24 | 5.08 | -1.87% | 740,860 |
| Nov 11, 2025 | 5.25 | 5.37 | 5.21 | 5.34 | 5.17 | 1.91% | 1,453,936 |
| Nov 10, 2025 | 5.18 | 5.25 | 5.12 | 5.24 | 5.08 | 1.16% | 1,262,819 |
| Nov 7, 2025 | 5.13 | 5.20 | 5.13 | 5.18 | 5.02 | 1.17% | 1,025,570 |
| Nov 6, 2025 | 5.27 | 5.27 | 5.11 | 5.12 | 4.96 | -2.48% | 1,326,344 |
| Nov 5, 2025 | 5.24 | 5.27 | 5.19 | 5.25 | 5.09 | - | 821,503 |
| Nov 4, 2025 | 5.10 | 5.26 | 5.08 | 5.25 | 5.09 | 2.34% | 1,495,900 |
| Nov 3, 2025 | 5.27 | 5.27 | 5.07 | 5.13 | 4.97 | -3.39% | 2,161,291 |
| Oct 31, 2025 | 5.31 | 5.34 | 5.14 | 5.31 | 5.14 | -0.56% | 1,841,159 |
| Oct 30, 2025 | 5.77 | 5.77 | 5.12 | 5.34 | 5.17 | -2.73% | 2,821,373 |
| Oct 29, 2025 | 5.59 | 5.64 | 5.46 | 5.49 | 5.32 | -1.96% | 1,464,441 |
| Oct 28, 2025 | 5.60 | 5.67 | 5.56 | 5.60 | 5.42 | -0.36% | 1,064,387 |
| Oct 27, 2025 | 5.60 | 5.67 | 5.60 | 5.62 | 5.44 | -0.35% | 846,650 |
| Oct 24, 2025 | 5.66 | 5.72 | 5.60 | 5.64 | 5.46 | -0.18% | 779,462 |
| Oct 23, 2025 | 5.69 | 5.78 | 5.63 | 5.65 | 5.47 | -0.70% | 995,078 |
| Oct 22, 2025 | 5.59 | 5.70 | 5.59 | 5.69 | 5.51 | 1.97% | 627,090 |
| Oct 21, 2025 | 5.60 | 5.62 | 5.55 | 5.58 | 5.40 | -0.53% | 666,546 |
| Oct 20, 2025 | 5.56 | 5.63 | 5.51 | 5.61 | 5.43 | 2.19% | 604,971 |
| Oct 17, 2025 | 5.48 | 5.51 | 5.44 | 5.49 | 5.32 | - | 747,714 |
| Oct 16, 2025 | 5.67 | 5.70 | 5.48 | 5.49 | 5.32 | -3.35% | 1,008,364 |
| Oct 15, 2025 | 5.73 | 5.78 | 5.68 | 5.68 | 5.50 | -0.53% | 698,047 |
| Oct 14, 2025 | 5.61 | 5.74 | 5.58 | 5.71 | 5.53 | 1.42% | 556,106 |