STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. (STWD)

Last Price18.01

Change-0.11 (-0.61%)

NYSE · Last Trade: Jan 1st, 7:20 AM EST

Historical Prices For STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. (STWD)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	18.15	18.19	17.96	18.01	4,725,528	18.01
12/30/2025	18.51	18.62	18.48	18.60	4,056,621	18.12
12/29/2025	18.56	18.59	18.44	18.47	3,842,495	17.99
12/26/2025	18.58	18.64	18.48	18.54	2,034,996	18.06
12/24/2025	18.48	18.57	18.47	18.54	1,598,707	18.06
12/23/2025	18.63	18.65	18.43	18.45	2,580,479	17.97
12/22/2025	18.48	18.61	18.40	18.61	3,286,610	18.13
12/19/2025	18.45	18.53	18.39	18.44	5,524,528	17.96
12/18/2025	18.55	18.62	18.43	18.44	3,621,564	17.96
12/17/2025	18.27	18.55	18.26	18.50	4,214,120	18.02
12/16/2025	18.49	18.55	18.22	18.24	3,725,921	17.77
12/15/2025	18.58	18.58	18.41	18.51	3,740,772	18.03
12/12/2025	18.55	18.63	18.43	18.43	2,269,543	17.95
12/11/2025	18.60	18.66	18.41	18.48	2,731,998	18.00
12/10/2025	18.28	18.61	18.28	18.55	3,866,058	18.07
12/09/2025	18.35	18.46	18.22	18.23	3,000,535	17.76
12/08/2025	18.20	18.35	18.15	18.31	2,941,003	17.84
12/05/2025	18.31	18.37	18.23	18.24	2,354,106	17.77
12/04/2025	18.51	18.58	18.18	18.30	4,089,802	17.83
12/03/2025	18.21	18.44	18.21	18.41	2,268,825	17.93
12/02/2025	18.36	18.37	18.15	18.20	2,522,049	17.73
12/01/2025	18.26	18.37	18.20	18.37	3,579,629	17.90
11/28/2025	18.40	18.43	18.25	18.34	1,771,231	17.87
11/26/2025	18.32	18.47	18.31	18.31	3,308,484	17.84
11/25/2025	17.83	18.33	17.83	18.26	3,390,525	17.79
11/24/2025	17.85	17.89	17.72	17.79	3,528,022	17.33
11/21/2025	17.57	17.97	17.54	17.86	3,345,824	17.40
11/20/2025	17.58	17.76	17.53	17.54	2,978,014	17.09
11/19/2025	17.68	17.69	17.52	17.58	2,646,901	17.13
11/18/2025	17.59	17.67	17.46	17.67	4,031,010	17.21
11/17/2025	17.86	17.91	17.60	17.63	2,859,895	17.18
11/14/2025	17.90	17.95	17.73	17.83	3,860,284	17.37
11/13/2025	17.91	18.06	17.86	17.92	2,865,059	17.46
11/12/2025	18.04	18.10	17.91	17.91	3,205,124	17.45
11/11/2025	17.95	18.17	17.87	18.07	3,229,800	17.60
11/10/2025	18.24	18.40	17.81	17.89	5,252,787	17.43
11/07/2025	18.32	18.43	18.25	18.42	3,932,416	17.94
11/06/2025	18.49	18.54	18.24	18.27	3,572,263	17.80
11/05/2025	18.37	18.53	18.35	18.47	3,084,437	17.99
11/04/2025	18.09	18.44	18.04	18.37	5,280,971	17.90
11/03/2025	18.09	18.13	17.89	18.13	3,264,664	17.66
10/31/2025	18.02	18.23	17.85	18.18	3,331,491	17.71
10/30/2025	18.18	18.28	18.00	18.12	3,799,298	17.65
10/29/2025	18.43	18.62	18.18	18.27	3,349,571	17.80
10/28/2025	18.58	18.58	18.43	18.45	2,207,737	17.97
10/27/2025	18.66	18.72	18.52	18.59	2,199,979	18.11
10/24/2025	18.69	18.80	18.63	18.64	2,238,028	18.16
10/23/2025	18.75	18.76	18.53	18.56	2,062,299	18.08
10/22/2025	18.70	18.77	18.59	18.69	2,144,370	18.21
10/21/2025	18.67	18.79	18.63	18.65	2,191,843	18.17
10/20/2025	18.57	18.70	18.50	18.68	2,000,131	18.20
10/17/2025	18.37	18.57	18.35	18.55	2,501,207	18.07
10/16/2025	18.70	18.79	18.33	18.33	3,221,763	17.86
10/15/2025	19.06	19.06	18.69	18.69	3,633,961	18.21
10/14/2025	18.66	18.97	18.64	18.90	3,140,843	18.41
10/13/2025	18.45	18.73	18.45	18.72	2,686,889	18.24
10/10/2025	18.58	18.63	18.38	18.40	3,396,355	17.93
10/09/2025	18.76	18.85	18.43	18.51	3,556,813	18.03
10/08/2025	18.99	19.00	18.79	18.79	2,905,601	18.31
10/07/2025	18.99	19.05	18.89	18.92	2,982,403	18.43
10/06/2025	19.41	19.43	18.99	19.00	4,204,101	18.51
10/03/2025	19.46	19.57	19.38	19.43	2,682,247	18.93
10/02/2025	19.46	19.53	19.24	19.45	2,538,590	18.95
10/01/2025	19.34	19.55	19.32	19.47	3,765,639	18.97