Skip to main content
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
18.24
-0.06 (-0.33%)
At close: Dec 5, 2025, 4:00 PM EST
18.40
+0.16 (0.88%)
After-hours: Dec 5, 2025, 7:57 PM EST

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3118.3718.2318.2418.24-0.33%2,280,726
Dec 4, 202518.5118.5818.1918.3018.30-0.60%4,038,880
Dec 3, 202518.2118.4418.2118.4118.411.15%2,195,438
Dec 2, 202518.3618.3718.1518.2018.20-0.93%2,522,589
Dec 1, 202518.2618.3718.2018.3718.370.16%3,559,312
Nov 28, 202518.4018.4318.2518.3418.340.16%1,771,231
Nov 26, 202518.3218.4718.3118.3118.310.27%3,308,484
Nov 25, 202517.8318.3317.8318.2618.262.64%3,390,612
Nov 24, 202517.8517.8917.7217.7917.79-0.39%3,540,042
Nov 21, 202517.5717.9717.5417.8617.861.82%3,345,822
Nov 20, 202517.5817.7617.5317.5417.54-0.23%2,978,725
Nov 19, 202517.6817.6917.5317.5817.58-0.51%2,647,003
Nov 18, 202517.5917.6717.4617.6717.670.23%4,031,549
Nov 17, 202517.8617.9117.6017.6317.63-1.12%2,861,400
Nov 14, 202517.9017.9517.7317.8317.83-0.50%3,860,282
Nov 13, 202517.9118.0617.8617.9217.920.06%2,865,471
Nov 12, 202518.0418.1017.9117.9117.91-0.89%3,208,828
Nov 11, 202517.9618.1717.8718.0718.071.01%3,230,619
Nov 10, 202518.2418.4017.8117.8917.89-2.88%5,252,963
Nov 7, 202518.3218.4318.2518.4218.420.82%3,932,414
Nov 6, 202518.4918.5418.2418.2718.27-1.08%3,573,274
Nov 5, 202518.3718.5318.3518.4718.470.54%3,087,093
Nov 4, 202518.0918.4418.0418.3718.371.32%5,280,948
Nov 3, 202518.0918.1317.9018.1318.13-0.28%3,262,318
Oct 31, 202518.0218.2317.8618.1818.180.33%3,331,489
Oct 30, 202518.1818.2818.0018.1218.12-0.82%3,799,047
Oct 29, 202518.4318.6218.1918.2718.27-0.98%3,345,069
Oct 28, 202518.5818.5818.4318.4518.45-0.75%2,207,804
Oct 27, 202518.6618.7218.5218.5918.59-0.27%2,199,989
Oct 24, 202518.6918.8018.6318.6418.640.43%2,238,028
Oct 23, 202518.7518.7618.5318.5618.56-0.70%2,062,349
Oct 22, 202518.7018.7718.6018.6918.690.21%2,144,440
Oct 21, 202518.6718.7918.6318.6518.65-0.16%2,191,844
Oct 20, 202518.5718.7018.5018.6818.680.70%2,000,535
Oct 17, 202518.3718.5718.3518.5518.551.20%2,501,207
Oct 16, 202518.7018.7918.3318.3318.33-1.93%3,221,772
Oct 15, 202519.0619.0618.6918.6918.69-1.11%3,634,324
Oct 14, 202518.6618.9718.6418.9018.900.96%3,140,858
Oct 13, 202518.4518.7318.4518.7218.721.74%2,688,538
Oct 10, 202518.5818.6318.3818.4018.40-0.59%3,396,353
Oct 9, 202518.7618.8518.4318.5118.51-1.49%3,556,839
Oct 8, 202518.9919.0018.7918.7918.79-0.69%2,905,664
Oct 7, 202518.9919.0518.8918.9218.92-0.42%2,982,493
Oct 6, 202519.4119.4318.9919.0019.00-2.21%4,205,710
Oct 3, 202519.4619.5719.3819.4319.43-0.10%2,682,246
Oct 2, 202519.4619.5319.2419.4519.45-0.10%2,543,591
Oct 1, 202519.3419.5519.3219.4719.470.52%3,765,707
Sep 30, 202519.4219.4419.2219.3719.37-2.71%2,879,224
Sep 29, 202520.0520.0719.7419.9119.43-0.70%4,473,236
Sep 26, 202520.0920.1419.9820.0519.570.35%2,539,772
Sep 25, 202519.9120.0119.8219.9819.500.05%2,995,763
Sep 24, 202520.0520.0819.9419.9719.49-0.45%3,167,516
Sep 23, 202520.0720.1719.9820.0619.580.15%2,840,783
Sep 22, 202520.1920.2119.9720.0319.55-0.99%3,412,003
Sep 19, 202520.3720.3720.1820.2319.74-0.34%4,786,237
Sep 18, 202520.3320.4020.1820.3019.810.10%2,019,841
Sep 17, 202520.2320.4820.1720.2819.790.50%2,666,052
Sep 16, 202520.3220.4220.1420.1819.69-0.74%2,152,909
Sep 15, 202520.6220.6220.3020.3319.84-0.78%2,306,765
Sep 12, 202520.5520.5820.4720.4920.00-0.44%3,617,029
Sep 11, 202520.7920.8420.5620.5820.08-0.63%3,040,834
Sep 10, 202520.6320.7620.6020.7120.210.49%2,315,323
Sep 9, 202520.5120.6720.3620.6120.110.49%2,702,504
Sep 8, 202520.5020.6020.3320.5120.02-0.44%2,519,005
Sep 5, 202520.5620.7220.4820.6020.100.64%2,525,608
Sep 4, 202520.2820.4720.2620.4719.981.04%2,048,807
Sep 3, 202520.0520.2620.0320.2619.770.80%1,948,389
Sep 2, 202520.1020.1920.0120.1019.62-0.84%2,078,762
Aug 29, 202520.1020.3020.1020.2719.780.80%2,292,805
Aug 28, 202520.1920.1920.0220.1119.63-0.10%1,799,321
Aug 27, 202520.1520.2820.0920.1319.64-0.10%2,915,899
Aug 26, 202520.1520.2420.0920.1519.66-2,973,208
Aug 25, 202520.2720.2920.1520.1519.66-0.49%2,100,317
Aug 22, 202519.9820.3019.9420.2519.761.81%3,105,333
Aug 21, 202519.9320.0219.8619.8919.41-0.80%1,667,193
Aug 20, 202520.0320.1519.9920.0519.570.30%1,691,712
Aug 19, 202519.8520.0819.8519.9919.510.71%1,770,435
Aug 18, 202519.8619.9519.8119.8519.37-0.10%2,611,624
Aug 15, 202519.9319.9719.8619.8719.39-0.30%2,489,572
Aug 14, 202519.9620.0419.8319.9319.45-0.85%3,321,380
Aug 13, 202519.9120.1319.8920.1019.621.01%3,849,230
Aug 12, 202519.8519.9419.8019.9019.420.86%2,024,719
Aug 11, 202519.8919.9419.6819.7319.25-0.75%2,753,613
Aug 8, 202519.8419.9819.7819.8819.400.51%2,334,749
Aug 7, 202519.6419.8019.5519.7819.301.96%3,566,166
Aug 6, 202519.6219.6619.3319.4018.93-0.97%3,037,832
Aug 5, 202519.5419.6419.4719.5919.120.41%2,748,019
Aug 4, 202519.4319.5519.4019.5119.040.72%2,560,863
Aug 1, 202519.4519.5319.2419.3718.90-0.46%4,459,680
Jul 31, 202519.5719.5819.3819.4618.99-0.71%3,791,758
Jul 30, 202519.9219.9919.5719.6019.13-1.66%4,173,659
Jul 29, 202519.8719.9819.7619.9319.450.66%2,952,127
Jul 28, 202519.9619.9619.7519.8019.32-0.65%2,152,520
Jul 25, 202519.7519.9519.6419.9319.450.86%4,635,344
Jul 24, 202519.8819.9219.7519.7619.28-1.05%4,684,191
Jul 23, 202519.9520.0619.8719.9719.490.20%4,791,823
Jul 22, 202519.7320.0119.7319.9319.451.06%6,021,566
Jul 21, 202519.7419.8419.6019.7219.240.41%6,874,047
Jul 18, 202519.8819.9419.5919.6419.17-0.36%15,670,698
Jul 17, 202520.0920.1519.7019.7119.23-5.47%30,464,563