Skip to main content
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
16.82
+0.21 (1.26%)
At close: Jun 26, 2026, 4:00 PM EDT
16.76
-0.06 (-0.38%)
After-hours: Jun 26, 2026, 7:30 PM EDT

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.6316.8416.5416.8216.821.26%4,103,851
Jun 25, 202616.6516.8816.5816.6116.61-3,666,100
Jun 24, 202616.8016.8716.6016.6116.61-0.78%4,243,148
Jun 23, 202616.6616.7816.6316.7416.740.60%4,415,501
Jun 22, 202616.7016.8216.6216.6416.64-0.36%3,116,940
Jun 18, 202616.7816.8716.6716.7016.700.24%4,624,735
Jun 17, 202616.9517.0416.6216.6616.66-1.77%4,836,898
Jun 16, 202616.8817.0716.8516.9616.960.83%3,062,512
Jun 15, 202617.0317.1416.8016.8216.82-1.06%3,081,709
Jun 12, 202617.0517.1016.9017.0017.000.35%2,411,206
Jun 11, 202617.1617.2116.9116.9416.94-0.65%2,711,034
Jun 10, 202617.2017.2517.0517.0517.05-0.64%2,284,727
Jun 9, 202616.9917.2016.9617.1617.161.90%3,097,689
Jun 8, 202617.0817.1416.7616.8416.84-1.23%3,178,179
Jun 5, 202617.0917.1716.9717.0517.05-0.23%2,441,222
Jun 4, 202617.0417.1917.0017.0917.090.95%3,347,432
Jun 3, 202617.0217.1416.8816.9316.93-0.99%3,004,677
Jun 2, 202616.8517.1916.8517.1017.101.79%3,803,335
Jun 1, 202616.9917.0716.7816.8016.80-1.64%4,828,964
May 29, 202617.1817.3217.0817.0817.08-0.06%4,244,873
May 28, 202617.2517.3217.0917.0917.09-1.27%3,255,681
May 27, 202617.3917.4817.3117.3117.31-0.35%2,255,447
May 26, 202617.2917.4117.2517.3717.370.46%2,704,475
May 22, 202617.3617.4217.2117.2917.29-0.29%2,602,738
May 21, 202617.0617.3716.9317.3417.341.17%2,691,398
May 20, 202616.8817.2016.8117.1417.141.84%3,189,553
May 19, 202617.0017.0516.8216.8316.83-1.06%3,389,054
May 18, 202617.0017.1316.8917.0117.01-0.18%3,059,310
May 15, 202617.1017.1317.0017.0417.04-0.58%2,720,041
May 14, 202617.1617.3117.1317.1417.140.18%3,246,250
May 13, 202617.1017.2417.0817.1117.11-0.64%3,661,636
May 12, 202617.3417.3417.1217.2217.22-0.06%3,738,464
May 11, 202617.8017.8117.2317.2317.23-2.93%4,863,874
May 8, 202617.8517.9317.4217.7517.75-1.66%5,475,816
May 7, 202618.3018.3218.0218.0518.05-1.53%3,768,248
May 6, 202618.4018.4918.3018.3318.330.38%2,533,115
May 5, 202618.0518.3318.0318.2618.261.39%2,010,452
May 4, 202618.1518.3018.0118.0118.01-1.58%2,043,364
May 1, 202618.3718.4018.2818.3018.30-0.33%1,550,306
Apr 30, 202618.1018.3918.0818.3618.361.72%2,064,074
Apr 29, 202618.3418.3817.9818.0518.05-1.80%2,933,824
Apr 28, 202618.4318.4818.3118.3818.380.27%1,910,915
Apr 27, 202618.2218.4518.2218.3318.330.66%2,586,366
Apr 24, 202618.1118.2718.0718.2118.210.39%1,953,788
Apr 23, 202618.2418.3118.0918.1418.14-0.55%1,705,288
Apr 22, 202618.3218.4118.2018.2418.24-2,306,688
Apr 21, 202618.2818.4118.1718.2418.24-0.05%2,443,677
Apr 20, 202618.0618.2817.9618.2518.250.61%2,108,811
Apr 17, 202618.0318.2618.0318.1418.141.06%3,268,120
Apr 16, 202618.1718.1817.9217.9517.95-1.10%2,674,594
Apr 15, 202618.0318.2017.9118.1518.150.72%3,931,681
Apr 14, 202617.8518.0417.8418.0218.021.12%2,950,733
Apr 13, 202617.5817.8317.5017.8217.820.79%2,220,808
Apr 10, 202617.7817.8117.6117.6817.68-0.34%2,023,607
Apr 9, 202617.5017.7917.5017.7417.740.91%2,145,095
Apr 8, 202617.4917.6317.4917.5817.581.85%3,400,337
Apr 7, 202617.2817.3817.2417.2617.26-0.12%2,351,674
Apr 6, 202617.1717.3217.1617.2817.280.35%2,531,820
Apr 2, 202616.9617.2416.9017.2217.220.82%2,650,441
Apr 1, 202617.2017.2817.0817.0817.08-0.81%3,134,668
Mar 31, 202617.0717.2716.9317.2217.221.95%3,431,363
Mar 30, 202617.1717.4517.1117.3716.891.94%3,223,724
Mar 27, 202617.3517.4617.0117.0416.57-2.35%3,840,092
Mar 26, 202617.4017.5817.3817.4516.97-0.17%2,602,479
Mar 25, 202617.5617.6517.3517.4817.000.63%2,544,822
Mar 24, 202617.3717.5717.3017.3716.89-0.12%3,113,147
Mar 23, 202617.2917.5717.1817.3916.911.81%4,134,071
Mar 20, 202617.7017.7517.0517.0816.61-3.39%7,739,506
Mar 19, 202617.6917.7917.5917.6817.190.23%2,952,692
Mar 18, 202617.6817.8417.6317.6417.15-0.84%2,446,662
Mar 17, 202617.7517.9317.7517.7917.301.48%3,251,148
Mar 16, 202617.6017.8017.5117.5317.05-0.28%4,226,090
Mar 13, 202617.7917.8317.5717.5817.09-0.40%3,402,548
Mar 12, 202617.7517.9517.6517.6517.16-1.12%3,307,119
Mar 11, 202617.8517.9017.7317.8517.360.06%2,494,356
Mar 10, 202617.8618.0017.6717.8417.35-0.28%3,416,208
Mar 9, 202617.8017.9717.5217.8917.40-0.33%4,042,093
Mar 6, 202617.9317.9717.7417.9517.45-0.50%2,460,873
Mar 5, 202618.0218.1817.9418.0417.54-0.33%3,367,635
Mar 4, 202617.9618.1617.9018.1017.600.89%3,567,803
Mar 3, 202617.8018.1317.7117.9417.44-0.33%3,485,283
Mar 2, 202617.5518.1317.4618.0017.501.07%3,971,210
Feb 27, 202617.9518.0717.7917.8117.32-1.60%4,223,527
Feb 26, 202617.7518.1017.6518.1017.602.14%4,390,076
Feb 25, 202617.8317.8517.4917.7217.230.23%5,235,423
Feb 24, 202617.8017.8417.5717.6817.19-0.67%5,136,790
Feb 23, 202618.0418.1717.7917.8017.31-1.44%3,373,338
Feb 20, 202617.9518.1317.9518.0617.560.28%2,594,821
Feb 19, 202618.0918.1717.8918.0117.51-0.55%2,856,915
Feb 18, 202618.1018.2518.0418.1117.610.17%2,444,988
Feb 17, 202618.1418.1617.8218.0817.580.06%2,711,791
Feb 13, 202618.0918.1917.9218.0717.57-2,531,705
Feb 12, 202618.2018.2917.9118.0717.570.06%4,145,444
Feb 11, 202618.1818.3018.0418.0617.56-0.71%3,390,802
Feb 10, 202618.1118.2217.9818.1917.691.17%2,718,954
Feb 9, 202618.0918.1117.8817.9817.48-0.77%3,310,617
Feb 6, 202618.3018.3518.1018.1217.62-0.49%3,415,303
Feb 5, 202618.4418.4818.0918.2117.71-1.46%3,298,768
Feb 4, 202618.1418.4918.1118.4817.972.21%3,443,241
Feb 3, 202617.8818.1317.8618.0817.581.40%4,092,849