Skip to main content
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
17.89
-0.06 (-0.33%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.8017.8117.5217.78--0.95%2,635,598
Mar 6, 202617.9317.9717.7417.9517.95-0.50%2,460,873
Mar 5, 202618.0218.1817.9418.0418.04-0.33%3,367,635
Mar 4, 202617.9618.1617.9018.1018.100.89%3,567,803
Mar 3, 202617.8018.1317.7117.9417.94-0.33%3,485,283
Mar 2, 202617.5518.1317.4618.0018.001.07%3,971,210
Feb 27, 202617.9518.0717.7917.8117.81-1.60%4,223,527
Feb 26, 202617.7518.1017.6518.1018.102.14%4,390,076
Feb 25, 202617.8317.8517.4917.7217.720.23%5,235,423
Feb 24, 202617.8017.8417.5717.6817.68-0.67%5,136,790
Feb 23, 202618.0418.1717.7917.8017.80-1.44%3,373,338
Feb 20, 202617.9518.1317.9518.0618.060.28%2,594,821
Feb 19, 202618.0918.1717.8918.0118.01-0.55%2,856,915
Feb 18, 202618.1018.2518.0418.1118.110.17%2,444,988
Feb 17, 202618.1418.1617.8218.0818.080.06%2,711,791
Feb 13, 202618.0918.1917.9218.0718.07-2,531,705
Feb 12, 202618.2018.2917.9118.0718.070.06%4,145,444
Feb 11, 202618.1818.3018.0418.0618.06-0.71%3,390,802
Feb 10, 202618.1118.2217.9818.1918.191.17%2,718,954
Feb 9, 202618.0918.1117.8817.9817.98-0.77%3,310,617
Feb 6, 202618.3018.3518.1018.1218.12-0.49%3,415,303
Feb 5, 202618.4418.4818.0918.2118.21-1.46%3,298,768
Feb 4, 202618.1418.4918.1118.4818.482.21%3,443,241
Feb 3, 202617.8818.1317.8618.0818.081.40%4,092,849
Feb 2, 202617.8917.9717.7317.8317.83-0.56%4,203,971
Jan 30, 202618.0818.1817.6317.9317.93-1.38%5,115,148
Jan 29, 202618.2518.3518.0618.1818.18-0.11%4,458,320
Jan 28, 202618.2418.4718.1718.2018.20-0.33%2,787,306
Jan 27, 202618.1318.2718.0518.2618.260.72%2,185,916
Jan 26, 202618.2218.2817.9618.1318.13-0.28%3,022,864
Jan 23, 202618.3618.3718.1018.1818.18-1.03%2,982,335
Jan 22, 202618.4218.5218.3318.3718.37-2,971,675
Jan 21, 202618.2418.3918.1418.3718.370.82%3,055,849
Jan 20, 202618.2918.4718.1418.2218.22-1.83%4,812,634
Jan 16, 202618.4418.5618.3118.5618.561.14%3,283,030
Jan 15, 202618.1818.3918.0918.3518.351.10%4,066,967
Jan 14, 202617.8618.1617.8318.1518.151.51%4,483,278
Jan 13, 202618.1218.1517.7817.8817.88-1.22%4,324,332
Jan 12, 202618.2018.2418.0518.1018.10-0.71%2,804,989
Jan 9, 202618.3518.5918.2218.2318.23-0.05%4,042,232
Jan 8, 202618.0218.3917.9718.2418.241.11%4,264,964
Jan 7, 202618.4118.5018.0418.0418.04-1.80%4,764,518
Jan 6, 202618.4518.5218.2818.3718.37-0.54%3,625,283
Jan 5, 202618.3718.5318.2318.4718.470.27%4,333,558
Jan 2, 202618.0118.5217.9418.4218.422.28%5,794,159
Dec 31, 202518.1518.1917.9618.0118.01-3.17%4,725,658
Dec 30, 202518.5118.6218.4818.6018.120.70%4,057,577
Dec 29, 202518.5618.5918.4418.4717.99-0.38%3,842,813
Dec 26, 202518.5818.6418.4818.5418.06-2,034,996
Dec 24, 202518.4818.5718.4718.5418.060.49%1,598,707
Dec 23, 202518.6318.6518.4318.4517.97-0.86%2,580,743
Dec 22, 202518.4818.6118.4018.6118.130.92%3,286,610
Dec 19, 202518.4518.5318.4018.4417.96-5,524,525
Dec 18, 202518.5518.6218.4318.4417.96-0.32%3,621,940
Dec 17, 202518.2718.5518.2618.5018.021.43%4,217,912
Dec 16, 202518.4918.5618.2218.2417.77-1.46%3,725,960
Dec 15, 202518.5818.5818.4118.5118.030.43%3,741,466
Dec 12, 202518.5518.6318.4318.4317.95-0.27%2,269,543
Dec 11, 202518.6018.6618.4118.4818.00-0.38%2,733,093
Dec 10, 202518.2818.6118.2818.5518.071.76%3,866,192
Dec 9, 202518.3518.4618.2218.2317.76-0.44%3,000,751
Dec 8, 202518.2018.3518.1518.3117.840.38%2,941,056
Dec 5, 202518.3118.3718.2318.2417.77-0.33%2,354,106
Dec 4, 202518.5118.5818.1918.3017.83-0.60%4,092,938
Dec 3, 202518.2118.4418.2118.4117.931.15%2,269,465
Dec 2, 202518.3618.3718.1518.2017.73-0.93%2,522,589
Dec 1, 202518.2618.3718.2018.3717.900.16%3,559,312
Nov 28, 202518.4018.4318.2518.3417.870.16%1,771,231
Nov 26, 202518.3218.4718.3118.3117.840.27%3,308,484
Nov 25, 202517.8318.3317.8318.2617.792.64%3,390,612
Nov 24, 202517.8517.8917.7217.7917.33-0.39%3,540,042
Nov 21, 202517.5717.9717.5417.8617.401.82%3,345,822
Nov 20, 202517.5817.7617.5317.5417.09-0.23%2,978,725
Nov 19, 202517.6817.6917.5317.5817.13-0.51%2,647,003
Nov 18, 202517.5917.6717.4617.6717.210.23%4,031,549
Nov 17, 202517.8617.9117.6017.6317.18-1.12%2,861,400
Nov 14, 202517.9017.9517.7317.8317.37-0.50%3,860,282
Nov 13, 202517.9118.0617.8617.9217.460.06%2,865,471
Nov 12, 202518.0418.1017.9117.9117.45-0.89%3,208,828
Nov 11, 202517.9618.1717.8718.0717.601.01%3,230,619
Nov 10, 202518.2418.4017.8117.8917.43-2.88%5,252,963
Nov 7, 202518.3218.4318.2518.4217.940.82%3,932,414
Nov 6, 202518.4918.5418.2418.2717.80-1.08%3,573,274
Nov 5, 202518.3718.5318.3518.4717.990.54%3,087,093
Nov 4, 202518.0918.4418.0418.3717.901.32%5,280,948
Nov 3, 202518.0918.1317.9018.1317.66-0.28%3,262,318
Oct 31, 202518.0218.2317.8618.1817.710.33%3,331,489
Oct 30, 202518.1818.2818.0018.1217.65-0.82%3,799,047
Oct 29, 202518.4318.6218.1918.2717.80-0.98%3,345,069
Oct 28, 202518.5818.5818.4318.4517.97-0.75%2,207,804
Oct 27, 202518.6618.7218.5218.5918.11-0.27%2,199,989
Oct 24, 202518.6918.8018.6318.6418.160.43%2,238,028
Oct 23, 202518.7518.7618.5318.5618.08-0.70%2,062,349
Oct 22, 202518.7018.7718.6018.6918.210.21%2,144,440
Oct 21, 202518.6718.7918.6318.6518.17-0.16%2,191,844
Oct 20, 202518.5718.7018.5018.6818.200.70%2,000,535
Oct 17, 202518.3718.5718.3518.5518.071.20%2,501,207
Oct 16, 202518.7018.7918.3318.3317.86-1.93%3,221,772
Oct 15, 202519.0619.0618.6918.6918.21-1.11%3,634,324
Oct 14, 202518.6618.9718.6418.9018.410.96%3,140,858