Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
5.75
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
5.76
+0.01 (0.17%)
After-hours: Apr 28, 2026, 7:21 PM EDT
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.78 | 5.80 | 5.70 | 5.75 | 5.75 | - | 987,972 |
| Apr 27, 2026 | 5.73 | 5.80 | 5.71 | 5.75 | 5.75 | 0.70% | 1,119,344 |
| Apr 24, 2026 | 5.72 | 5.75 | 5.67 | 5.71 | 5.71 | 0.18% | 1,153,873 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.68 | 5.70 | 5.70 | -2.40% | 1,215,293 |
| Apr 22, 2026 | 5.82 | 5.91 | 5.78 | 5.84 | 5.84 | 1.04% | 1,077,857 |
| Apr 21, 2026 | 5.95 | 6.00 | 5.77 | 5.78 | 5.78 | -3.02% | 1,549,909 |
| Apr 20, 2026 | 5.96 | 5.96 | 5.87 | 5.96 | 5.96 | -0.67% | 1,200,056 |
| Apr 17, 2026 | 6.00 | 6.12 | 5.97 | 6.00 | 6.00 | 1.35% | 1,324,180 |
| Apr 16, 2026 | 6.02 | 6.09 | 5.89 | 5.92 | 5.92 | -2.31% | 1,281,940 |
| Apr 15, 2026 | 6.03 | 6.11 | 6.00 | 6.06 | 6.06 | 0.17% | 2,946,438 |
| Apr 14, 2026 | 5.98 | 6.05 | 5.96 | 6.05 | 6.05 | 1.34% | 1,001,189 |
| Apr 13, 2026 | 5.90 | 5.97 | 5.85 | 5.97 | 5.97 | 0.67% | 610,917 |
| Apr 10, 2026 | 5.93 | 5.95 | 5.85 | 5.93 | 5.93 | 0.34% | 659,336 |
| Apr 9, 2026 | 5.83 | 5.99 | 5.83 | 5.91 | 5.91 | 0.85% | 1,171,873 |
| Apr 8, 2026 | 5.90 | 5.94 | 5.79 | 5.86 | 5.86 | 2.99% | 2,852,251 |
| Apr 7, 2026 | 5.70 | 5.75 | 5.64 | 5.69 | 5.69 | -0.52% | 926,664 |
| Apr 6, 2026 | 5.65 | 5.75 | 5.62 | 5.72 | 5.72 | 1.06% | 816,666 |
| Apr 2, 2026 | 5.44 | 5.66 | 5.42 | 5.66 | 5.66 | 0.35% | 826,489 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.60 | 5.64 | 5.64 | 0.53% | 858,176 |
| Mar 31, 2026 | 5.46 | 5.62 | 5.41 | 5.61 | 5.61 | 4.28% | 1,750,421 |
| Mar 30, 2026 | 5.35 | 5.48 | 5.34 | 5.38 | 5.38 | 1.70% | 1,301,659 |
| Mar 27, 2026 | 5.32 | 5.36 | 5.24 | 5.29 | 5.29 | -1.31% | 1,143,795 |
| Mar 26, 2026 | 5.42 | 5.47 | 5.35 | 5.36 | 5.36 | -1.83% | 1,063,403 |
| Mar 25, 2026 | 5.36 | 5.47 | 5.34 | 5.46 | 5.46 | 3.21% | 1,229,254 |
| Mar 24, 2026 | 5.24 | 5.38 | 5.19 | 5.29 | 5.29 | -3.64% | 2,123,707 |
| Mar 23, 2026 | 5.48 | 5.57 | 5.37 | 5.49 | 5.31 | 2.62% | 3,312,729 |
| Mar 20, 2026 | 5.88 | 5.89 | 5.35 | 5.35 | 5.17 | -8.86% | 5,860,940 |
| Mar 19, 2026 | 5.81 | 5.93 | 5.78 | 5.87 | 5.68 | 0.34% | 1,887,743 |
| Mar 18, 2026 | 5.86 | 5.96 | 5.82 | 5.85 | 5.66 | -0.51% | 1,720,520 |
| Mar 17, 2026 | 5.87 | 5.96 | 5.85 | 5.88 | 5.69 | 1.03% | 1,299,854 |
| Mar 16, 2026 | 5.90 | 5.95 | 5.79 | 5.82 | 5.63 | -0.17% | 1,112,859 |
| Mar 13, 2026 | 6.00 | 6.03 | 5.80 | 5.83 | 5.64 | -1.35% | 1,100,375 |
| Mar 12, 2026 | 5.97 | 6.01 | 5.88 | 5.91 | 5.72 | -2.15% | 1,484,376 |
| Mar 11, 2026 | 6.10 | 6.12 | 5.94 | 6.04 | 5.84 | -0.98% | 977,962 |
| Mar 10, 2026 | 5.98 | 6.16 | 5.96 | 6.10 | 5.90 | 1.84% | 1,362,434 |
| Mar 9, 2026 | 5.89 | 6.01 | 5.72 | 5.99 | 5.79 | -0.33% | 1,764,850 |
| Mar 6, 2026 | 6.00 | 6.01 | 5.83 | 6.01 | 5.81 | -0.83% | 1,508,077 |
| Mar 5, 2026 | 6.06 | 6.15 | 5.98 | 6.06 | 5.86 | -0.98% | 926,729 |
| Mar 4, 2026 | 6.04 | 6.24 | 5.97 | 6.12 | 5.92 | 2.00% | 3,387,993 |
| Mar 3, 2026 | 5.93 | 6.10 | 5.92 | 6.00 | 5.80 | -1.48% | 1,398,661 |
| Mar 2, 2026 | 5.86 | 6.17 | 5.83 | 6.09 | 5.89 | 0.66% | 1,976,360 |
| Feb 27, 2026 | 5.99 | 6.17 | 5.96 | 6.05 | 5.85 | 0.50% | 2,040,576 |
| Feb 26, 2026 | 5.93 | 6.07 | 5.89 | 6.02 | 5.82 | 1.52% | 1,106,551 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.87 | 5.93 | 5.74 | -0.84% | 1,264,246 |
| Feb 24, 2026 | 6.03 | 6.07 | 5.91 | 5.98 | 5.78 | -0.17% | 1,165,411 |
| Feb 23, 2026 | 6.18 | 6.27 | 5.98 | 5.99 | 5.79 | -2.76% | 2,285,928 |
| Feb 20, 2026 | 6.28 | 6.32 | 6.14 | 6.16 | 5.96 | -1.60% | 2,053,328 |
| Feb 19, 2026 | 6.43 | 6.44 | 6.21 | 6.26 | 6.05 | -2.80% | 2,361,319 |
| Feb 18, 2026 | 6.55 | 6.55 | 6.41 | 6.44 | 6.23 | -0.77% | 2,266,596 |
| Feb 17, 2026 | 6.57 | 6.57 | 6.39 | 6.49 | 6.28 | -1.52% | 2,325,082 |
| Feb 13, 2026 | 6.65 | 6.75 | 6.47 | 6.59 | 6.37 | -1.35% | 1,783,484 |
| Feb 12, 2026 | 6.15 | 6.97 | 6.05 | 6.68 | 6.46 | 20.58% | 7,764,284 |
| Feb 11, 2026 | 5.64 | 5.69 | 5.53 | 5.54 | 5.36 | -1.42% | 1,124,769 |
| Feb 10, 2026 | 5.53 | 5.62 | 5.49 | 5.62 | 5.44 | 2.55% | 958,146 |
| Feb 9, 2026 | 5.58 | 5.60 | 5.39 | 5.48 | 5.30 | -3.18% | 1,171,537 |
| Feb 6, 2026 | 5.59 | 5.71 | 5.53 | 5.66 | 5.47 | 1.80% | 1,383,667 |
| Feb 5, 2026 | 5.61 | 5.64 | 5.51 | 5.56 | 5.38 | -1.24% | 979,862 |
| Feb 4, 2026 | 5.49 | 5.63 | 5.47 | 5.63 | 5.45 | 2.93% | 1,301,780 |
| Feb 3, 2026 | 5.46 | 5.57 | 5.39 | 5.47 | 5.29 | 0.55% | 1,220,598 |
| Feb 2, 2026 | 5.48 | 5.57 | 5.41 | 5.44 | 5.26 | -0.73% | 1,204,034 |
| Jan 30, 2026 | 5.80 | 5.82 | 5.42 | 5.48 | 5.30 | -6.64% | 2,062,092 |
| Jan 29, 2026 | 5.92 | 5.96 | 5.80 | 5.87 | 5.68 | 0.17% | 1,217,430 |
| Jan 28, 2026 | 5.90 | 5.98 | 5.83 | 5.86 | 5.67 | -1.01% | 1,085,815 |
| Jan 27, 2026 | 5.80 | 5.95 | 5.77 | 5.92 | 5.73 | 2.42% | 1,032,746 |
| Jan 26, 2026 | 5.79 | 5.83 | 5.66 | 5.78 | 5.59 | -0.69% | 1,055,166 |
| Jan 23, 2026 | 5.85 | 5.87 | 5.72 | 5.82 | 5.63 | 3.37% | 1,185,017 |
| Jan 22, 2026 | 5.70 | 5.81 | 5.63 | 5.63 | 5.45 | -1.23% | 951,044 |
| Jan 21, 2026 | 5.75 | 5.77 | 5.63 | 5.70 | 5.51 | -0.70% | 992,270 |
| Jan 20, 2026 | 5.86 | 5.86 | 5.72 | 5.74 | 5.55 | -3.69% | 1,015,369 |
| Jan 16, 2026 | 5.77 | 6.00 | 5.77 | 5.96 | 5.76 | 2.76% | 1,084,956 |
| Jan 15, 2026 | 5.68 | 5.82 | 5.61 | 5.80 | 5.61 | 2.65% | 1,442,715 |
| Jan 14, 2026 | 5.65 | 5.68 | 5.58 | 5.65 | 5.46 | -0.53% | 1,206,116 |
| Jan 13, 2026 | 5.64 | 5.71 | 5.58 | 5.68 | 5.49 | 0.53% | 991,374 |
| Jan 12, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.46 | -0.88% | 1,159,025 |
| Jan 9, 2026 | 5.55 | 5.74 | 5.55 | 5.70 | 5.51 | 3.26% | 4,392,030 |
| Jan 8, 2026 | 5.32 | 5.57 | 5.32 | 5.52 | 5.34 | 2.99% | 1,710,062 |
| Jan 7, 2026 | 5.52 | 5.55 | 5.35 | 5.36 | 5.18 | -2.72% | 1,675,781 |
| Jan 6, 2026 | 5.57 | 5.61 | 5.47 | 5.51 | 5.33 | -1.43% | 855,175 |
| Jan 5, 2026 | 5.64 | 5.66 | 5.52 | 5.59 | 5.41 | -1.06% | 1,725,762 |
| Jan 2, 2026 | 5.55 | 5.69 | 5.49 | 5.65 | 5.46 | 2.17% | 1,233,720 |
| Dec 31, 2025 | 5.51 | 5.59 | 5.51 | 5.53 | 5.35 | - | 2,205,132 |
| Dec 30, 2025 | 5.48 | 5.61 | 5.48 | 5.53 | 5.35 | 0.55% | 1,346,484 |
| Dec 29, 2025 | 5.53 | 5.60 | 5.50 | 5.50 | 5.32 | -0.54% | 1,391,516 |
| Dec 26, 2025 | 5.55 | 5.59 | 5.49 | 5.53 | 5.35 | -0.36% | 1,183,543 |
| Dec 24, 2025 | 5.50 | 5.56 | 5.46 | 5.55 | 5.37 | 1.09% | 678,956 |
| Dec 23, 2025 | 5.56 | 5.57 | 5.39 | 5.49 | 5.31 | -4.19% | 2,182,648 |
| Dec 22, 2025 | 5.80 | 5.82 | 5.72 | 5.73 | 5.37 | -1.04% | 1,565,495 |
| Dec 19, 2025 | 5.82 | 5.92 | 5.75 | 5.79 | 5.42 | -0.34% | 6,561,961 |
| Dec 18, 2025 | 5.66 | 5.85 | 5.66 | 5.81 | 5.44 | 3.20% | 2,296,965 |
| Dec 17, 2025 | 5.64 | 5.77 | 5.61 | 5.63 | 5.27 | - | 2,235,036 |
| Dec 16, 2025 | 5.63 | 5.66 | 5.58 | 5.63 | 5.27 | 0.18% | 1,819,858 |
| Dec 15, 2025 | 5.65 | 5.68 | 5.58 | 5.62 | 5.26 | 0.36% | 2,003,845 |
| Dec 12, 2025 | 5.65 | 5.67 | 5.58 | 5.60 | 5.25 | -0.53% | 1,483,266 |
| Dec 11, 2025 | 5.62 | 5.64 | 5.58 | 5.63 | 5.27 | 0.72% | 1,364,038 |
| Dec 10, 2025 | 5.49 | 5.63 | 5.48 | 5.59 | 5.24 | 1.64% | 1,230,987 |
| Dec 9, 2025 | 5.50 | 5.54 | 5.45 | 5.50 | 5.15 | -0.18% | 1,213,549 |
| Dec 8, 2025 | 5.68 | 5.68 | 5.50 | 5.51 | 5.16 | -2.48% | 1,035,502 |
| Dec 5, 2025 | 5.63 | 5.70 | 5.61 | 5.65 | 5.29 | 0.71% | 700,659 |
| Dec 4, 2025 | 5.65 | 5.67 | 5.57 | 5.61 | 5.26 | -0.88% | 1,064,654 |
| Dec 3, 2025 | 5.57 | 5.68 | 5.56 | 5.66 | 5.30 | 2.17% | 903,542 |