Redwood Trust, Inc. (RWT)
NYSE: RWT · Real-Time Price · USD
4.810
+0.080 (1.69%)
At close: Jun 26, 2026, 4:00 PM EDT
4.800
-0.010 (-0.21%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.74 | 4.81 | 4.67 | 4.81 | 4.81 | 1.69% | 3,243,378 |
| Jun 25, 2026 | 4.86 | 4.88 | 4.71 | 4.73 | 4.73 | -1.66% | 2,180,208 |
| Jun 24, 2026 | 4.83 | 4.91 | 4.80 | 4.81 | 4.81 | - | 1,898,182 |
| Jun 23, 2026 | 4.82 | 4.89 | 4.79 | 4.81 | 4.81 | 0.21% | 2,136,462 |
| Jun 22, 2026 | 5.17 | 5.17 | 4.89 | 4.98 | 4.80 | -3.49% | 2,934,015 |
| Jun 18, 2026 | 5.17 | 5.19 | 5.11 | 5.16 | 4.97 | 0.58% | 2,871,992 |
| Jun 17, 2026 | 5.22 | 5.35 | 5.10 | 5.13 | 4.94 | -2.66% | 2,343,673 |
| Jun 16, 2026 | 5.27 | 5.36 | 5.27 | 5.27 | 5.08 | 0.76% | 1,112,782 |
| Jun 15, 2026 | 5.30 | 5.38 | 5.20 | 5.23 | 5.04 | -0.38% | 1,247,231 |
| Jun 12, 2026 | 5.19 | 5.29 | 5.16 | 5.25 | 5.06 | 1.35% | 971,270 |
| Jun 11, 2026 | 5.13 | 5.21 | 5.07 | 5.18 | 4.99 | 1.37% | 1,508,414 |
| Jun 10, 2026 | 5.23 | 5.23 | 5.10 | 5.11 | 4.93 | -1.54% | 1,065,804 |
| Jun 9, 2026 | 5.09 | 5.22 | 5.07 | 5.19 | 5.00 | 1.96% | 1,191,852 |
| Jun 8, 2026 | 5.33 | 5.35 | 5.07 | 5.09 | 4.91 | -4.50% | 1,668,803 |
| Jun 5, 2026 | 5.30 | 5.38 | 5.29 | 5.33 | 5.14 | - | 702,577 |
| Jun 4, 2026 | 5.29 | 5.35 | 5.28 | 5.33 | 5.14 | 2.11% | 839,240 |
| Jun 3, 2026 | 5.33 | 5.34 | 5.20 | 5.22 | 5.03 | -2.79% | 1,033,072 |
| Jun 2, 2026 | 5.29 | 5.39 | 5.29 | 5.37 | 5.18 | 0.94% | 1,016,676 |
| Jun 1, 2026 | 5.40 | 5.42 | 5.28 | 5.32 | 5.13 | -1.85% | 1,017,991 |
| May 29, 2026 | 5.34 | 5.43 | 5.34 | 5.42 | 5.22 | 1.12% | 1,127,526 |
| May 28, 2026 | 5.32 | 5.41 | 5.32 | 5.36 | 5.17 | 0.37% | 918,655 |
| May 27, 2026 | 5.32 | 5.40 | 5.31 | 5.34 | 5.15 | 0.56% | 763,936 |
| May 26, 2026 | 5.29 | 5.32 | 5.23 | 5.31 | 5.12 | 0.57% | 786,027 |
| May 22, 2026 | 5.34 | 5.34 | 5.23 | 5.28 | 5.09 | -0.19% | 856,918 |
| May 21, 2026 | 5.25 | 5.35 | 5.19 | 5.29 | 5.10 | - | 1,003,965 |
| May 20, 2026 | 5.23 | 5.36 | 5.18 | 5.29 | 5.10 | 0.95% | 1,111,728 |
| May 19, 2026 | 5.24 | 5.28 | 5.18 | 5.24 | 5.05 | -0.19% | 1,070,198 |
| May 18, 2026 | 5.25 | 5.35 | 5.22 | 5.25 | 5.06 | 1.35% | 899,954 |
| May 15, 2026 | 5.23 | 5.24 | 5.17 | 5.18 | 4.99 | -1.52% | 851,363 |
| May 14, 2026 | 5.28 | 5.39 | 5.25 | 5.26 | 5.07 | 0.38% | 865,874 |
| May 13, 2026 | 5.27 | 5.30 | 5.22 | 5.24 | 5.05 | -1.32% | 848,074 |
| May 12, 2026 | 5.32 | 5.38 | 5.23 | 5.31 | 5.12 | -0.38% | 1,270,915 |
| May 11, 2026 | 5.54 | 5.57 | 5.30 | 5.33 | 5.14 | -4.31% | 1,592,087 |
| May 8, 2026 | 5.62 | 5.62 | 5.54 | 5.57 | 5.37 | -0.18% | 865,556 |
| May 7, 2026 | 5.56 | 5.60 | 5.50 | 5.58 | 5.38 | 0.18% | 906,101 |
| May 6, 2026 | 5.65 | 5.65 | 5.50 | 5.57 | 5.37 | - | 1,113,283 |
| May 5, 2026 | 5.61 | 5.65 | 5.56 | 5.57 | 5.37 | -0.54% | 993,913 |
| May 4, 2026 | 5.67 | 5.73 | 5.59 | 5.60 | 5.40 | -2.27% | 1,048,898 |
| May 1, 2026 | 5.59 | 5.77 | 5.55 | 5.73 | 5.52 | 3.06% | 1,563,565 |
| Apr 30, 2026 | 5.70 | 5.85 | 5.54 | 5.56 | 5.36 | -0.89% | 2,014,500 |
| Apr 29, 2026 | 5.70 | 5.74 | 5.59 | 5.61 | 5.41 | -2.43% | 1,517,622 |
| Apr 28, 2026 | 5.78 | 5.80 | 5.70 | 5.75 | 5.54 | - | 987,993 |
| Apr 27, 2026 | 5.73 | 5.80 | 5.71 | 5.75 | 5.54 | 0.70% | 1,119,394 |
| Apr 24, 2026 | 5.72 | 5.75 | 5.67 | 5.71 | 5.50 | 0.18% | 1,156,132 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.68 | 5.70 | 5.49 | -2.40% | 1,217,874 |
| Apr 22, 2026 | 5.82 | 5.91 | 5.78 | 5.84 | 5.63 | 1.04% | 1,077,870 |
| Apr 21, 2026 | 5.95 | 6.00 | 5.77 | 5.78 | 5.57 | -3.02% | 1,549,924 |
| Apr 20, 2026 | 5.96 | 5.96 | 5.87 | 5.96 | 5.74 | -0.67% | 1,210,714 |
| Apr 17, 2026 | 6.00 | 6.12 | 5.97 | 6.00 | 5.78 | 1.35% | 1,324,210 |
| Apr 16, 2026 | 6.02 | 6.09 | 5.89 | 5.92 | 5.71 | -2.31% | 1,282,248 |
| Apr 15, 2026 | 6.03 | 6.11 | 6.00 | 6.06 | 5.84 | 0.17% | 2,946,457 |
| Apr 14, 2026 | 5.98 | 6.05 | 5.96 | 6.05 | 5.83 | 1.34% | 1,001,443 |
| Apr 13, 2026 | 5.90 | 5.97 | 5.85 | 5.97 | 5.75 | 0.67% | 611,162 |
| Apr 10, 2026 | 5.93 | 5.95 | 5.85 | 5.93 | 5.72 | 0.34% | 659,373 |
| Apr 9, 2026 | 5.83 | 5.99 | 5.83 | 5.91 | 5.70 | 0.85% | 1,177,180 |
| Apr 8, 2026 | 5.90 | 5.94 | 5.79 | 5.86 | 5.65 | 2.99% | 2,876,438 |
| Apr 7, 2026 | 5.70 | 5.75 | 5.64 | 5.69 | 5.48 | -0.52% | 948,661 |
| Apr 6, 2026 | 5.65 | 5.75 | 5.62 | 5.72 | 5.51 | 1.06% | 817,313 |
| Apr 2, 2026 | 5.44 | 5.66 | 5.42 | 5.66 | 5.46 | 0.35% | 826,489 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.60 | 5.64 | 5.44 | 0.53% | 858,206 |
| Mar 31, 2026 | 5.46 | 5.62 | 5.41 | 5.61 | 5.41 | 4.28% | 1,750,815 |
| Mar 30, 2026 | 5.35 | 5.48 | 5.34 | 5.38 | 5.19 | 1.70% | 1,309,413 |
| Mar 27, 2026 | 5.32 | 5.36 | 5.24 | 5.29 | 5.10 | -1.31% | 1,153,051 |
| Mar 26, 2026 | 5.42 | 5.47 | 5.35 | 5.36 | 5.17 | -1.83% | 1,075,363 |
| Mar 25, 2026 | 5.36 | 5.47 | 5.34 | 5.46 | 5.26 | 3.21% | 1,229,528 |
| Mar 24, 2026 | 5.24 | 5.38 | 5.19 | 5.29 | 5.10 | -0.38% | 2,125,525 |
| Mar 23, 2026 | 5.48 | 5.57 | 5.37 | 5.49 | 5.12 | 2.62% | 3,321,929 |
| Mar 20, 2026 | 5.88 | 5.89 | 5.35 | 5.35 | 4.99 | -8.86% | 5,860,940 |
| Mar 19, 2026 | 5.81 | 5.93 | 5.78 | 5.87 | 5.47 | 0.34% | 1,887,743 |
| Mar 18, 2026 | 5.86 | 5.96 | 5.82 | 5.85 | 5.45 | -0.51% | 1,720,520 |
| Mar 17, 2026 | 5.87 | 5.96 | 5.85 | 5.88 | 5.48 | 1.03% | 1,299,854 |
| Mar 16, 2026 | 5.90 | 5.95 | 5.79 | 5.82 | 5.43 | -0.17% | 1,112,859 |
| Mar 13, 2026 | 6.00 | 6.03 | 5.80 | 5.83 | 5.44 | -1.35% | 1,100,375 |
| Mar 12, 2026 | 5.97 | 6.01 | 5.88 | 5.91 | 5.51 | -2.15% | 1,484,376 |
| Mar 11, 2026 | 6.10 | 6.12 | 5.94 | 6.04 | 5.63 | -0.98% | 977,962 |
| Mar 10, 2026 | 5.98 | 6.16 | 5.96 | 6.10 | 5.69 | 1.84% | 1,362,434 |
| Mar 9, 2026 | 5.89 | 6.01 | 5.72 | 5.99 | 5.58 | -0.33% | 1,764,850 |
| Mar 6, 2026 | 6.00 | 6.01 | 5.83 | 6.01 | 5.60 | -0.83% | 1,508,077 |
| Mar 5, 2026 | 6.06 | 6.15 | 5.98 | 6.06 | 5.65 | -0.98% | 926,729 |
| Mar 4, 2026 | 6.04 | 6.24 | 5.97 | 6.12 | 5.71 | 2.00% | 3,387,993 |
| Mar 3, 2026 | 5.93 | 6.10 | 5.92 | 6.00 | 5.59 | -1.48% | 1,398,661 |
| Mar 2, 2026 | 5.86 | 6.17 | 5.83 | 6.09 | 5.68 | 0.66% | 1,976,360 |
| Feb 27, 2026 | 5.99 | 6.17 | 5.96 | 6.05 | 5.64 | 0.50% | 2,040,576 |
| Feb 26, 2026 | 5.93 | 6.07 | 5.89 | 6.02 | 5.61 | 1.52% | 1,106,551 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.87 | 5.93 | 5.53 | -0.84% | 1,264,246 |
| Feb 24, 2026 | 6.03 | 6.07 | 5.91 | 5.98 | 5.57 | -0.17% | 1,165,411 |
| Feb 23, 2026 | 6.18 | 6.27 | 5.98 | 5.99 | 5.58 | -2.76% | 2,285,928 |
| Feb 20, 2026 | 6.28 | 6.32 | 6.14 | 6.16 | 5.74 | -1.60% | 2,053,328 |
| Feb 19, 2026 | 6.43 | 6.44 | 6.21 | 6.26 | 5.84 | -2.80% | 2,361,319 |
| Feb 18, 2026 | 6.55 | 6.55 | 6.41 | 6.44 | 6.00 | -0.77% | 2,266,596 |
| Feb 17, 2026 | 6.57 | 6.57 | 6.39 | 6.49 | 6.05 | -1.52% | 2,325,082 |
| Feb 13, 2026 | 6.65 | 6.75 | 6.47 | 6.59 | 6.14 | -1.35% | 1,783,484 |
| Feb 12, 2026 | 6.15 | 6.97 | 6.05 | 6.68 | 6.23 | 20.58% | 7,764,284 |
| Feb 11, 2026 | 5.64 | 5.69 | 5.53 | 5.54 | 5.16 | -1.42% | 1,124,769 |
| Feb 10, 2026 | 5.53 | 5.62 | 5.49 | 5.62 | 5.24 | 2.55% | 958,146 |
| Feb 9, 2026 | 5.58 | 5.60 | 5.39 | 5.48 | 5.11 | -3.18% | 1,171,537 |
| Feb 6, 2026 | 5.59 | 5.71 | 5.53 | 5.66 | 5.28 | 1.80% | 1,383,667 |
| Feb 5, 2026 | 5.61 | 5.64 | 5.51 | 5.56 | 5.18 | -1.24% | 979,862 |
| Feb 4, 2026 | 5.49 | 5.63 | 5.47 | 5.63 | 5.25 | 2.93% | 1,301,780 |
| Feb 3, 2026 | 5.46 | 5.57 | 5.39 | 5.47 | 5.10 | 0.55% | 1,220,598 |