Skip to main content
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
18.38
+0.05 (0.27%)
At close: Apr 28, 2026, 4:00 PM EDT
18.41
+0.03 (0.16%)
After-hours: Apr 28, 2026, 7:40 PM EDT

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4318.4818.3118.3818.380.27%1,909,689
Apr 27, 202618.2218.4518.2218.3318.330.66%2,585,880
Apr 24, 202618.1118.2718.0718.2118.210.39%1,592,886
Apr 23, 202618.2418.3118.0918.1418.14-0.55%1,704,080
Apr 22, 202618.3218.4118.2018.2418.24-2,303,193
Apr 21, 202618.2818.4118.1718.2418.24-0.05%2,443,361
Apr 20, 202618.0618.2817.9618.2518.250.61%2,078,480
Apr 17, 202618.0318.2618.0318.1418.141.06%3,262,818
Apr 16, 202618.1718.1817.9217.9517.95-1.10%2,673,065
Apr 15, 202618.0318.2017.9118.1518.150.72%3,930,996
Apr 14, 202617.8518.0417.8418.0218.021.12%2,942,746
Apr 13, 202617.5817.8317.5017.8217.820.79%2,219,681
Apr 10, 202617.7817.8117.6117.6817.68-0.34%2,023,224
Apr 9, 202617.5017.7917.5017.7417.740.91%2,142,199
Apr 8, 202617.4917.6317.4917.5817.581.85%3,390,035
Apr 7, 202617.2817.3817.2417.2617.26-0.12%2,302,357
Apr 6, 202617.1717.3217.1617.2817.280.35%2,445,327
Apr 2, 202616.9617.2416.9017.2217.220.82%2,645,353
Apr 1, 202617.2017.2817.0817.0817.08-0.81%3,126,276
Mar 31, 202617.0717.2716.9317.2217.22-0.86%3,428,115
Mar 30, 202617.1717.4517.1117.3716.891.94%3,209,771
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
Feb 2, 202617.8917.9717.7317.8317.34-0.56%4,203,971
Jan 30, 202618.0818.1817.6317.9317.43-1.38%5,115,148
Jan 29, 202618.2518.3518.0618.1817.68-0.11%4,458,320
Jan 28, 202618.2418.4718.1718.2017.70-0.33%2,787,306
Jan 27, 202618.1318.2718.0518.2617.760.72%2,185,916
Jan 26, 202618.2218.2817.9618.1317.63-0.28%3,022,864
Jan 23, 202618.3618.3718.1018.1817.68-1.03%2,982,335
Jan 22, 202618.4218.5218.3318.3717.86-2,971,675
Jan 21, 202618.2418.3918.1418.3717.860.82%3,055,849
Jan 20, 202618.2918.4718.1418.2217.72-1.83%4,812,634
Jan 16, 202618.4418.5618.3118.5618.051.14%3,283,030
Jan 15, 202618.1818.3918.0918.3517.841.10%4,066,967
Jan 14, 202617.8618.1617.8318.1517.651.51%4,483,278
Jan 13, 202618.1218.1517.7817.8817.39-1.22%4,324,332
Jan 12, 202618.2018.2418.0518.1017.60-0.71%2,804,989
Jan 9, 202618.3518.5918.2218.2317.73-0.05%4,042,232
Jan 8, 202618.0218.3917.9718.2417.741.11%4,264,964
Jan 7, 202618.4118.5018.0418.0417.54-1.80%4,764,518
Jan 6, 202618.4518.5218.2818.3717.86-0.54%3,625,283
Jan 5, 202618.3718.5318.2318.4717.960.27%4,333,558
Jan 2, 202618.0118.5217.9418.4217.912.28%5,794,159
Dec 31, 202518.1518.1917.9618.0117.51-3.17%4,725,658
Dec 30, 202518.5118.6218.4818.6017.620.70%4,057,577
Dec 29, 202518.5618.5918.4418.4717.50-0.38%3,842,813
Dec 26, 202518.5818.6418.4818.5417.56-2,034,996
Dec 24, 202518.4818.5718.4718.5417.560.49%1,598,707
Dec 23, 202518.6318.6518.4318.4517.48-0.86%2,580,743
Dec 22, 202518.4818.6118.4018.6117.630.92%3,286,610
Dec 19, 202518.4518.5318.4018.4417.47-5,524,525
Dec 18, 202518.5518.6218.4318.4417.47-0.32%3,621,940
Dec 17, 202518.2718.5518.2618.5017.521.43%4,217,912
Dec 16, 202518.4918.5618.2218.2417.28-1.46%3,725,960
Dec 15, 202518.5818.5818.4118.5117.530.43%3,741,466
Dec 12, 202518.5518.6318.4318.4317.46-0.27%2,269,543
Dec 11, 202518.6018.6618.4118.4817.51-0.38%2,733,093
Dec 10, 202518.2818.6118.2818.5517.571.76%3,866,192
Dec 9, 202518.3518.4618.2218.2317.27-0.44%3,000,751
Dec 8, 202518.2018.3518.1518.3117.340.38%2,941,056
Dec 5, 202518.3118.3718.2318.2417.28-0.33%2,354,106
Dec 4, 202518.5118.5818.1918.3017.34-0.60%4,092,938
Dec 3, 202518.2118.4418.2118.4117.441.15%2,269,465