STWD - STARWOOD PROPERTY TRUST, INC.
18.04
-0.060 -0.333%
Share volume: 3,183,113
Last Updated: 03-05-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$18.10
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $18.02 | $18.02 | $18.18 | $18.18 | $17.94 | $17.94 | $18.04 | $18.04 | 3,183,113 | $3,183,113.00 |
| 03-04-2026 | $17.96 | $17.96 | $18.16 | $18.16 | $17.90 | $17.90 | $18.10 | $18.10 | 3,567,803 | $3,567,803.00 |
| 03-03-2026 | $17.80 | $17.80 | $18.13 | $18.13 | $17.71 | $17.71 | $17.94 | $17.94 | 3,485,283 | $3,485,283.00 |
| 03-02-2026 | $17.55 | $17.55 | $18.13 | $18.13 | $17.46 | $17.46 | $18.00 | $18.00 | 3,971,210 | $3,971,210.00 |
| 02-27-2026 | $17.95 | $17.95 | $18.07 | $18.07 | $17.79 | $17.79 | $17.81 | $17.81 | 4,223,527 | $4,223,527.00 |
| 02-26-2026 | $17.75 | $17.75 | $18.10 | $18.10 | $17.65 | $17.65 | $18.10 | $18.10 | 4,390,076 | $4,390,076.00 |
| 02-25-2026 | $17.83 | $17.83 | $17.85 | $17.85 | $17.49 | $17.49 | $17.72 | $17.72 | 5,235,423 | $5,235,423.00 |
| 02-24-2026 | $17.80 | $17.80 | $17.84 | $17.84 | $17.57 | $17.57 | $17.68 | $17.68 | 5,136,790 | $5,136,790.00 |
| 02-23-2026 | $18.04 | $18.04 | $18.17 | $18.17 | $17.79 | $17.79 | $17.80 | $17.80 | 3,373,338 | $3,373,338.00 |
| 02-20-2026 | $17.95 | $17.95 | $18.13 | $18.13 | $17.95 | $17.95 | $18.06 | $18.06 | 2,594,821 | $2,594,821.00 |