RDWR

Radware Ltd. Historical Stock Prices

$17.8
*  
0.23
1.28%
Get RDWR Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading RDWR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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: 1 Year, From 04-SEP-2014 TO 04-SEP-2015

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  17.89  18.0762  17.7501  17.80 169,307
09/04/2015 17.89 18.0762 17.7501 17.8 169,459
09/03/2015 17.86 18.14 17.854 18.03 203,562
09/02/2015 17.98 18.03 17.705 17.85 294,737
09/01/2015 18.32 18.39 17.8 17.85 179,215
08/31/2015 18.47 18.75 18.39 18.61 233,368
08/28/2015 18.96 18.96 18.49 18.61 287,962
08/27/2015 18.38 18.68 18.22 18.61 266,354
08/26/2015 18.09 18.23 17.62 18.22 467,555
08/25/2015 18.57 18.57 17.81 17.85 237,619
08/24/2015 18.3 18.85 17.43 18.08 599,522
08/21/2015 19.22 19.27 18.9 19.01 365,526
08/20/2015 19.84 19.95 19.27 19.3 369,286
08/19/2015 19.96 20.08 19.48 19.82 232,036
08/18/2015 19.9 20.1 19.71 20.03 326,318
08/17/2015 19.52 19.93 19.36 19.84 221,505
08/14/2015 19.37 19.53 19.29 19.48 132,893
08/13/2015 19.29 19.4768 19.2023 19.45 218,700
08/12/2015 19.42 19.43 18.85 19.34 262,443
08/11/2015 19.67 19.76 19.21 19.4 421,311
08/10/2015 19.69 19.8 19.56 19.68 178,734
08/07/2015 19.27 19.49 18.96 19.45 380,960
08/06/2015 19.47 19.6 19.32 19.38 321,623
08/05/2015 19.31 19.59 19.22 19.37 284,027
08/04/2015 18.97 19.37 18.97 19.24 375,346
08/03/2015 19.1 19.29 18.79 19.1 425,488
07/31/2015 19.65 19.65 18.96 19.04 315,192
07/30/2015 18.3 19.18 18.3 19.07 641,506
07/29/2015 18.22 18.435 17.92 18.37 1,002,166
07/28/2015 18.79 18.79 17.26 18.38 2,815,323
07/27/2015 20.57 20.85 19.98 20.06 409,038
07/24/2015 21.13 21.46 20.54 20.62 232,847
07/23/2015 20.58 21.43 20.56 21.07 555,835
07/22/2015 20.1 20.44 20.1 20.38 185,756
07/21/2015 20.26 20.33 19.84 20.2 294,915
07/20/2015 20.81 20.81 20.2 20.3 233,088
07/17/2015 20.98 21.13 20.57 20.62 210,394
07/16/2015 20.96 21.34 20.805 20.96 416,053
07/15/2015 21.5 23.08 20.8 20.89 236,020
07/14/2015 21.25 21.54 21.2 21.32 219,557
07/13/2015 20.77 21.21 20.77 21.17 186,737
07/10/2015 21.09 21.3 20.65 20.71 383,429
07/09/2015 21.12 21.39 20.95 20.96 212,814
07/08/2015 20.53 21.04 20.5 20.94 461,353
07/07/2015 20.75 20.75 19.9 20.64 395,900
07/06/2015 21.35 21.35 20.68 20.75 379,066
07/02/2015 22.04 22.04 21.55 21.55 178,613
07/01/2015 22.25 22.73 21.89 21.95 268,327
06/30/2015 22.1 22.28 21.69 22.2 256,008
06/29/2015 22.62 22.62 21.77 21.87 364,697
06/26/2015 23.36 23.48 22.68 22.84 207,876
06/25/2015 23.65 23.72 23.39 23.44 217,296
06/24/2015 24.35 24.38 23.59 23.65 341,615
06/23/2015 24.58 24.58 24.32 24.4 417,537
06/22/2015 24.51 24.8 24.4 24.48 342,443
06/19/2015 24.46 24.63 24.17 24.4 757,636
06/18/2015 24.06 24.7 23.99 24.32 927,136
06/17/2015 24 24.21 23.86 24 689,760
06/16/2015 23.4 24.25 23.37 23.95 629,936
06/15/2015 23.38 23.61 23.16 23.4 191,577
06/12/2015 23.31 23.57 23.2701 23.41 161,612
06/11/2015 23.56 23.76 23.44 23.49 185,006
06/10/2015 23.51 23.69 23.26 23.45 311,288
06/09/2015 22.44 23.77 22.44 23.35 131,253
06/08/2015 24.9 24.91 23.5 23.73 589,064
06/05/2015 23.61 24.27 23.39 24.25 426,140
06/04/2015 23.75 23.99 23.53 23.54 255,720
06/03/2015 23.5 23.92 23.5 23.8 229,063
06/02/2015 23.36 23.7 23.07 23.39 246,338
06/01/2015 23.74 23.905 23.1 23.33 454,936
05/29/2015 23.62 23.95 23.4775 23.61 364,769
05/28/2015 23.65 23.87 23.49 23.8 449,985
05/27/2015 23.34 23.67 23.17 23.64 635,729
05/26/2015 23.64 23.79 23.03 23.34 466,473
05/22/2015 23.84 23.895 23.76 23.81 199,058
05/21/2015 23.75 23.88 23.71 23.82 163,318
05/20/2015 23.73 24 23.7 23.75 287,391
05/19/2015 23.95 24 23.7 23.81 198,251
05/18/2015 23.45 23.91 23.28 23.81 367,547
05/15/2015 23.37 23.66 23.23 23.56 349,352
05/14/2015 23.4 23.41 23.0939 23.3 293,999
05/13/2015 22.86 23.33 22.55 23.23 294,163
05/12/2015 22.93 22.97 22.5 22.78 283,604
05/11/2015 23 23.6099 22.9406 23.26 316,878
05/08/2015 23.1 23.51 22.99 23 576,664
05/07/2015 22.14 22.76 22 22.76 501,679
05/06/2015 22.79 22.91 22.25 22.3 424,540
05/05/2015 23.32 23.39 22.7 22.79 376,924
05/04/2015 23.33 23.7 23.33 23.5 446,753
05/01/2015 23.84 24.1463 23.548 23.78 315,450
04/30/2015 24.64 24.79 23.61 23.67 761,465
04/29/2015 23.64 24 23.4 23.45 462,558
04/28/2015 23.48 23.86 23.31 23.66 271,889
04/27/2015 24.33 24.33 23.39 23.52 479,827
04/24/2015 23.92 24.215 23.6901 24.15 330,062
04/23/2015 24.1 24.49 23.91 23.92 448,318
04/22/2015 23.99 24.5 23.61 24.35 682,806
04/21/2015 23.63 24 23.44 23.87 276,140
04/20/2015 23.41 23.505 23.11 23.44 166,176
04/17/2015 23.57 23.57 23.0706 23.41 280,027
04/16/2015 23.27 23.565 23.1 23.56 312,807
04/15/2015 22.86 23.305 22.85 23.23 449,983
04/14/2015 22.27 22.96 22.18 22.82 942,973
04/13/2015 21.72 22.3 21.7 22.21 291,492
04/10/2015 21.88 22.16 21.59 21.9 263,517
04/09/2015 21.5 21.85 21.48 21.77 164,671
04/08/2015 21.26 21.5 21.2 21.47 193,135
04/07/2015 21.28 21.45 20.98 21.2 304,295
04/06/2015 20.76 21.36 20.51 21.2 189,453
04/02/2015 20.63 20.95 20.4 20.89 194,878
04/01/2015 20.92 21 20.56 20.69 202,100
03/31/2015 20.95 21.11 20.7732 20.91 183,464
03/30/2015 21.01 21.15 20.66 21.07 327,126
03/27/2015 20.27 20.93 20.1606 20.83 240,609
03/26/2015 20.11 20.41 19.78 20.31 260,473
03/25/2015 20.96 21.05 20.14 20.29 262,148
03/24/2015 21.26 21.3 20.83 20.87 373,043
03/23/2015 21.34 21.39 21.11 21.27 261,158
03/20/2015 21.47 21.5 21.15 21.335 265,187
03/19/2015 20.92 21.31 20.75 21.31 383,056
03/18/2015 21.04 21.1 20.82 20.99 263,250
03/17/2015 20.91 21.13 20.85 21.03 287,580
03/16/2015 20.98 21.15 20.8041 20.98 358,213
03/13/2015 21.28 21.43 20.95 20.98 304,617
03/12/2015 21.26 21.48 21.2 21.39 211,918
03/11/2015 21.43 21.63 21.23 21.3 190,210
03/10/2015 21.89 21.89 21.33 21.39 350,477
03/09/2015 22.02 22.26 21.85 22.12 347,644
03/06/2015 22.48 22.66 21.899 22.01 248,730
03/05/2015 22.39 22.55 22.16 22.46 435,662
03/04/2015 22.03 22.35 21.73 22.3 363,637
03/03/2015 22.34 22.34 21.81 21.99 355,910
03/02/2015 21.24 22.4 21.23 22.3 794,102
02/27/2015 21.12 21.4 21.12 21.24 385,807
02/26/2015 21.01 21.33 20.98 21.06 380,304
02/25/2015 21.11 21.37 20.88 21.02 444,404
02/24/2015 20.82 21.57 20.6909 21.22 519,481
02/23/2015 21.01 21.23 20.82 20.82 249,186
02/20/2015 20.59 21.22 20.59 21.11 239,504
02/19/2015 20.5 20.79 20.32 20.69 94,823
02/18/2015 20.57 20.82 20.43 20.53 147,716
02/17/2015 20.89 20.985 20.51 20.71 214,115
02/13/2015 20.52 20.92 20.47 20.85 490,000
02/12/2015 20.11 20.525 20 20.43 241,927
02/11/2015 19.99 20.12 19.83 20.02 183,670
02/10/2015 19.88 20.05 19.69 19.97 453,943
02/09/2015 19.85 19.89 19.602 19.84 311,061
02/06/2015 19.97 20.16 19.89 20 246,402
02/05/2015 20.05 20.2 19.9139 20.02 291,644
02/04/2015 19.65 20.04 19.55 19.93 447,113
02/03/2015 19.8 19.9499 19.47 19.75 490,601
02/02/2015 19.35 19.9 19 19.8 639,575
01/30/2015 19.32 19.495 19.07 19.24 741,654
01/29/2015 20.01 20.18 19.48 19.6 845,425
01/28/2015 19.51 20.53 18.68 19.72 3,678,166
01/27/2015 22.46 22.69 22.271 22.39 388,536
01/26/2015 23.11 23.11 22.48 22.59 494,893
01/23/2015 22.87 23.5599 22.75 22.99 356,346
01/22/2015 23.3 23.3 22.659 22.87 428,628
01/21/2015 23.5 23.68 23.05 23.44 478,857
01/20/2015 23.59 23.87 23 23.49 944,489
01/16/2015 22.88 23.79 22.75 23.42 953,177
01/15/2015 22.1 23.49 21.94 22.89 1,280,863
01/14/2015 22.16 22.8 21.56 21.99 688,952
01/13/2015 22 22.55 21.88 22.45 871,040
01/12/2015 22.04 22.04 21.42 21.44 249,985
01/09/2015 21.8 21.92 21.405 21.55 161,150
01/08/2015 21.67 22.2 21.67 21.71 310,217
01/07/2015 21.52 21.89 21.05 21.61 435,912
01/06/2015 22.25 22.44 21.16 21.31 731,391
01/05/2015 22.05 22.87 21.66 21.8 803,724
01/02/2015 22.56 22.56 21.2801 21.77 341,571
12/31/2014 21.96 22.24 21.81 22.02 355,730
12/30/2014 21.82 22.3 21.65 21.97 302,116
12/29/2014 21.88 21.95 21.51 21.8 358,818
12/26/2014 22.17 22.35 21.82 21.92 110,538
12/24/2014 22 22.27 21.575 22.18 421,517
12/23/2014 22.1 22.42 21.88 21.94 364,732
12/22/2014 21.69 22.11 21.41 21.9 293,027
12/19/2014 22.21 22.27 21.64 21.69 458,970
12/18/2014 21.69 22.19 21.52 22.02 449,216
12/17/2014 21.45 21.9 21.23 21.7 331,626
12/16/2014 21.05 21.98 20.1 21.51 683,844
12/15/2014 22.46 22.46 21.41 21.53 514,468
12/12/2014 22.45 22.89 22.13 22.26 463,881
12/11/2014 22.07 22.69 21.93 22.67 1,195,857
12/10/2014 21.87 22.03 21.72 21.85 728,987
12/09/2014 21.6 21.96 21.175 21.84 372,758
12/08/2014 22.02 22.31 21.93 21.97 632,438
12/05/2014 22.14 22.41 21.61 21.87 411,408
12/04/2014 20.95 22.03 20.9 22.03 1,560,016
12/03/2014 20.86 21.02 20.74 20.88 516,965
12/02/2014 20.51 20.89 20.27 20.79 448,216
12/01/2014 20.18 20.596 20.11 20.51 586,950
11/28/2014 20.52 20.6 20.2232 20.26 146,694
11/26/2014 20.28 20.56 20.25 20.52 193,234
11/25/2014 20.59 20.75 20.3 20.38 200,655
11/24/2014 20.09 20.62 20.04 20.59 346,233
11/21/2014 20.75 20.95 20.11 20.15 277,372
11/20/2014 20.86 20.98 20.42 20.7 267,652
11/19/2014 21.01 21.2 20.56 20.9 500,573
11/18/2014 20.51 21 20.4 20.83 387,774
11/17/2014 20.65 20.98 19.45 20.47 443,546
11/14/2014 20.4 21 20.314 20.79 928,654
11/13/2014 19.07 20.44 19.07 20.32 1,112,534
11/12/2014 19 19.1 18.7 19.03 355,083
11/11/2014 19.06 19.12 18.76 18.97 478,163
11/10/2014 18.99 19.31 18.81 19.16 107,665
11/07/2014 19.14 19.29 18.95 19.07 176,193
11/06/2014 19.1 19.36 19.061 19.17 193,140
11/05/2014 19.17 19.4 19.01 19.1 239,264
11/04/2014 19.26 19.48 18.92 19.12 205,755
11/03/2014 19.1 19.5 19.08 19.3 754,637
10/31/2014 18.99 19.19 18.92 18.99 274,022
10/30/2014 18.75 19.015 18.61 18.81 358,151
10/29/2014 18.8 19.19 18.57 19.08 736,694
10/28/2014 18.15 18.78 18.05 18.77 1,116,905
10/27/2014 16.9 17.08 16.78 17.03 183,092
10/24/2014 16.71 17.24 16.614 17.01 115,889
10/23/2014 16.5 16.74 16.425 16.66 157,473
10/22/2014 16.48 16.56 16.3 16.4 76,448
10/21/2014 16.42 16.52 16.41 16.44 71,727
10/20/2014 16.31 16.45 16.3 16.39 59,586
10/17/2014 16.22 16.49 16.16 16.48 101,009
10/16/2014 15.89 16.43 15.89 16.14 155,031
10/15/2014 15.78 16.01 15.7 15.95 102,120
10/14/2014 16.03 16.21 15.83 15.91 110,311
10/13/2014 16.17 16.25 15.93 16.01 125,955
10/10/2014 16.75 16.75 16.15 16.25 243,614
10/09/2014 16.98 17.05 16.7301 16.81 129,031
10/08/2014 16.91 17.1 16.82 17.09 176,577
10/07/2014 17.21 17.21 16.94 17.03 190,905
10/06/2014 17.47 17.55 17.17 17.3 180,136
10/03/2014 17.51 17.68 17.48 17.5 106,275
10/02/2014 17.55 17.63 17.3 17.42 159,506
10/01/2014 17.73 17.73 17.4102 17.48 135,498
09/30/2014 17.51 17.8 17.39 17.66 131,462
09/29/2014 17.4 17.64 17.35 17.46 180,638
09/26/2014 17.62 17.62 17.4 17.5 67,641
09/25/2014 17.85 17.85 17.46 17.56 118,336
09/24/2014 17.89 18.01 17.8 17.85 108,675
09/23/2014 17.75 17.91 17.705 17.87 179,102
09/22/2014 17.88 17.9999 17.72 17.75 211,662
09/19/2014 17.84 18.11 17.73 17.99 262,598
09/18/2014 17.68 17.9 17.61 17.77 199,290
09/17/2014 17.88 17.88 17.56 17.65 220,864
09/16/2014 17.14 17.8 17.14 17.63 271,679
09/15/2014 17.19 17.33 17.0601 17.14 151,211
09/12/2014 17.25 17.31 17.17 17.18 128,516
09/11/2014 17.09 17.4 17.05 17.29 236,795
09/10/2014 16.96 17.09 16.7901 17 50,406
09/09/2014 16.92 17.08 16.72 16.96 175,299
09/08/2014 16.93 17.07 16.84 17.03 76,911
09/05/2014 16.94 17.02 16.94 16.99 58,033
09/04/2014 17.17 17.3 16.96 17.02 93,536
*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?