NYSE, STWD End of Day and Historical Stock Data [Starwood Property Trust]

27 Jun 2025

LAST: 20.40	CHANGE: 0.01	OPEN: 20.41	HIGH: 20.49	ASK: 0.00	VOLUME: 2.55M
LAST: 20.40	CHG(%): 0.05	PREV: 20.41	LOW: 20.30	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	20.10	20.30	20.10	20.27	2.29M
28 Aug 25	20.19	20.19	20.02	20.11	1.8M
27 Aug 25	20.15	20.28	20.09	20.13	2.92M
26 Aug 25	20.15	20.24	20.09	20.15	2.97M
25 Aug 25	20.27	20.29	20.15	20.15	2.1M
22 Aug 25	19.98	20.30	19.94	20.25	3.11M
21 Aug 25	19.93	20.02	19.86	19.89	1.67M
20 Aug 25	20.03	20.15	19.99	20.05	1.69M
19 Aug 25	19.85	20.08	19.84	19.99	1.77M
18 Aug 25	19.86	19.95	19.81	19.85	2.61M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

20.40