RDWR

Radware Ltd. Ordinary Shares Historical Stock Prices

$10.8
*  
0.20
1.82%
Get RDWR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RDWR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RDWR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.98 10.99 10.69 10.80 187,038
04/28/2016 10.96 11.29 10.96 11 143,096
04/27/2016 10.97 11.205 10.91 11.09 223,553
04/26/2016 11.07 11.23 10.94 10.97 119,557
04/25/2016 11.25 11.3 10.91 11.08 135,694
04/22/2016 10.81 11.47 10.81 11.3 392,313
04/21/2016 10.66 11.02 10.66 10.87 629,726
04/20/2016 10.64 10.72 10.5615 10.6 203,725
04/19/2016 10.65 10.73 10.54 10.67 185,286
04/18/2016 10.65 10.8 10.597 10.64 139,253
04/15/2016 10.92 10.93 10.57 10.7 178,421
04/14/2016 11.1 11.14 10.96 10.98 79,996
04/13/2016 10.99 11.22 10.99 11.1 211,364
04/12/2016 10.78 10.89 10.6672 10.87 154,828
04/11/2016 11.12 11.18 10.75 10.85 98,221
04/08/2016 11.04 11.14 10.87 11.05 128,706
04/07/2016 11.1 11.23 10.8 10.97 223,946
04/06/2016 11.12 11.33 11.01 11.22 311,086
04/05/2016 11.34 11.43 11.09 11.12 78,738
04/04/2016 11.67 11.68 11.43 11.44 165,984
04/01/2016 11.65 11.7 11.48 11.59 183,209
03/31/2016 11.64 11.945 11.555 11.83 325,304
03/30/2016 11.9 12.02 11.68 11.69 359,741
03/29/2016 11.5 11.91 11.43 11.85 182,825
03/28/2016 11.63 11.95 11.31 11.58 153,465
03/24/2016 11.65 11.67 11.35 11.63 64,902
03/23/2016 12.01 12.14 11.73 11.77 157,298
03/22/2016 12.06 12.16 11.99 12.1 119,360
03/21/2016 12.02 12.48 11.87 12.13 180,052
03/18/2016 11.65 12.24 11.49 12.12 619,283
03/17/2016 11.54 11.76 11.4 11.69 294,823
03/16/2016 11.63 11.7 11.2 11.53 351,669
03/15/2016 11.74 11.74 11.37 11.55 491,933
03/14/2016 11.88 11.89 11.64 11.75 155,521
03/11/2016 11.29 11.96 11.29 11.91 242,332
03/10/2016 11.51 11.63 11.12 11.2 146,713
03/09/2016 11.41 11.82 11.37 11.48 197,786
03/08/2016 11.66 11.695 11.3 11.38 231,092
03/07/2016 11.78 12 11.55 11.7 560,715
03/04/2016 11.99 12.05 11.77 11.82 163,566
03/03/2016 11.86 12.07 11.81 11.95 303,782
03/02/2016 11.73 11.975 11.67 11.92 215,993
03/01/2016 11.57 11.8 11.52 11.77 178,057
02/29/2016 11.77 11.8 11.35 11.51 290,951
02/26/2016 11.68 11.75 11.48 11.68 185,360
02/25/2016 11.3 11.58 11.24 11.55 195,224
02/24/2016 10.9 11.428 10.7 11.34 268,153
02/23/2016 11.18 11.3 10.97 11 166,028
02/22/2016 10.95 11.22 10.91 11.2 231,998
02/19/2016 10.66 10.93 10.61 10.81 124,185
02/18/2016 10.9 10.99 10.635 10.74 155,356
02/17/2016 10.41 10.94 10.4 10.85 396,296
02/16/2016 10.35 10.51 10.26 10.38 342,802
02/12/2016 10.3 10.3 10.135 10.25 231,634
02/11/2016 10.13 10.3 9.98 10.18 928,735
02/10/2016 10.36 10.8 10.3 10.3 597,236
02/09/2016 10.48 10.97 10.31 10.33 520,345
02/08/2016 10.66 10.733 10.4308 10.59 576,338
02/05/2016 11.25 11.25 10.8 10.94 565,310
02/04/2016 11.17 11.5299 10.99 11.33 506,834
02/03/2016 13 13.23 11.37 11.38 1,199,375
02/02/2016 12.93 13.26 12.65 13.08 509,820
02/01/2016 13.28 13.28 12.78 13.06 625,839
01/29/2016 12.73 13.38 12.73 13.36 166,612
01/28/2016 13.25 13.31 12.72 12.73 127,257
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?