RDWR

Radware Ltd. Historical Stock Prices

$17.48
*  
0.18
1.02%
Get RDWR Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  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
09/03/2014 17.4 17.44 17.17 17.23 68,021
09/02/2014 17.35 17.48 17.24 17.27 59,289
08/29/2014 17.24 17.35 17.17 17.33 71,664
08/28/2014 17.2 17.3599 17.17 17.21 88,155
08/27/2014 17.2 17.35 17.2 17.3 116,352
08/26/2014 17.16 17.44 17.15 17.3 157,028
08/25/2014 17.26 17.37 17.1 17.17 66,822
08/22/2014 17.34 17.36 17.2 17.21 46,231
08/21/2014 17.37 17.4 17.21 17.32 90,381
08/20/2014 17.2 17.3371 17.16 17.3 146,921
08/19/2014 17.37 17.53 17.15 17.3 134,849
08/18/2014 16.83 17.55 16.83 17.25 539,259
08/15/2014 16.8 16.88 16.76 16.8 170,666
08/14/2014 16.6 16.76 16.55 16.73 249,589
08/13/2014 16.66 16.72 16.43 16.6 411,303
08/12/2014 16.6 16.83 16.43 16.63 294,990
08/11/2014 16.67 16.95 16.62 16.7 299,009
08/08/2014 16.42 16.65 16.4 16.56 100,290
08/07/2014 16.47 16.51 16.3475 16.38 129,560
08/06/2014 16.25 16.46 16.15 16.36 159,913
08/05/2014 16.39 16.6 16.19 16.24 129,682
08/04/2014 16.25 16.55 16.25 16.48 259,147
08/01/2014 16.41 16.51 16.25 16.26 202,283
07/31/2014 16.67 16.8199 16.331 16.39 134,244
07/30/2014 16.72 16.7999 16.5701 16.73 119,024
07/29/2014 16.74 16.8025 16.5 16.7 151,354
07/28/2014 16.5 16.72 16.32 16.64 165,618
07/25/2014 16.17 16.57 16 16.56 272,624
07/24/2014 16.55 16.7 16.09 16.23 508,824
07/23/2014 15.96 16.4 15.94 16.31 277,171
07/22/2014 15.99 16.535 15.95 16.01 491,950
07/21/2014 15.95 16.16 15.86 15.99 159,852
07/18/2014 15.99 16.16 15.97 16.07 91,058
07/17/2014 16.05 16.18 15.9875 15.99 89,911
07/16/2014 16.28 16.5 16.03 16.19 114,177
07/15/2014 16.38 16.47 16.21 16.28 129,621
07/14/2014 16.26 16.5 16.15 16.4 109,590
07/11/2014 16.09 16.36 16.05 16.17 94,019
07/10/2014 16.09 16.3 15.96 16.16 172,888
07/09/2014 16.17 16.27 15.91 16.05 264,429
07/08/2014 16.47 16.48 16.15 16.2 165,854
07/07/2014 16.8 16.88 16.52 16.57 221,677
07/03/2014 16.9 16.9 16.78 16.84 42,074
07/02/2014 17.04 17.04 16.81 16.87 42,358
07/01/2014 16.84 17.09 16.82 17 95,056
06/30/2014 17.09 17.33 16.85 16.87 219,483
06/27/2014 16.8 17.22 16.8 17.13 88,583
06/26/2014 16.7 16.87 16.57 16.82 106,605
06/25/2014 16.75 16.76 16.61 16.65 65,012
06/24/2014 16.87 16.965 16.7 16.75 107,468
06/23/2014 17.13 17.13 16.76 16.8 121,404
06/20/2014 17.11 17.11 16.9547 17.01 95,347
06/19/2014 17.4 17.4 16.96 17.13 139,260
06/18/2014 17.35 17.6746 17.35 17.41 160,715
06/17/2014 17.26 17.5 16.97 17.32 153,198
06/16/2014 16.99 17.17 16.99 17.06 54,790
06/13/2014 16.94 17.07 16.94 17.04 48,126
06/12/2014 16.85 17.05 16.84 16.99 96,849
06/11/2014 16.92 17.05 16.8201 16.85 155,766
06/10/2014 17.29 17.29 17.03 17.07 115,400
06/09/2014 17.2 17.45 17.15 17.3 201,168
06/06/2014 16.99 17.18 16.95 17 116,418
06/05/2014 16.74 17.06 16.7 16.9 266,994
06/04/2014 16.55 16.68 16.51 16.62 63,904
06/03/2014 16.71 16.82 16.48 16.59 139,741
06/02/2014 16.9 16.91 16.64 16.77 86,192
05/30/2014 16.94 17.01 16.79 16.92 75,881
05/29/2014 17.32 17.32 16.976 17.02 71,387
05/28/2014 17.34 17.34 17.04 17.16 100,080
05/27/2014 17.24 17.4 17.125 17.31 189,132
05/23/2014 17.02 17.33 16.871 17.19 119,947
05/22/2014 16.77 17.06 16.44 17.02 167,988
05/21/2014 16.75 16.86 16.56 16.65 64,524
05/20/2014 16.65 16.75 16.48 16.68 77,520
05/19/2014 16.45 16.8 16.45 16.75 66,657
05/16/2014 16.4 16.64 16.205 16.54 77,516
05/15/2014 16.77 16.77 16.12 16.44 115,934
05/14/2014 16.61 16.61 16.22 16.3 114,345
05/13/2014 16.65 16.72 16.5 16.61 126,699
05/12/2014 16.5 16.78 16.43 16.61 110,173
05/09/2014 16.16 16.52 15.905 16.32 423,323
05/08/2014 16.02 16.22 15.98 16.12 191,470
05/07/2014 15.84 16.23 15.72 16.14 117,486
05/06/2014 16.37 16.51 16.01 16.04 163,534
05/05/2014 16.23 16.47 16.23 16.37 80,932
05/02/2014 16.55 16.67 16.24 16.28 158,579
05/01/2014 16.48 16.8 16.39 16.57 348,551
04/30/2014 16.6 17 15.9 16.53 322,730
04/29/2014 16.16 16.6 16.1035 16.56 308,254
04/28/2014 16.57 16.58 15.96 16.07 152,538
04/25/2014 16.7 16.7 16.26 16.44 135,490
04/24/2014 17.08 17.44 16.64 16.73 120,817
04/23/2014 17.09 17.09 16.79 16.87 106,720
04/22/2014 17.11 17.25 17.07 17.19 91,361
04/21/2014 16.86 17.15 16.73 17.02 71,167
04/17/2014 16.73 17.01 16.73 16.89 71,679
04/16/2014 16.8 16.92 16.7 16.83 78,888
04/15/2014 16.56 16.675 16.14 16.64 253,876
04/14/2014 16.69 16.85 16.45 16.57 104,382
04/11/2014 16.95 16.98 16.51 16.57 177,365
04/10/2014 17.38 17.5099 16.92 16.98 738,938
04/09/2014 17.16 17.48 17.16 17.45 102,212
04/08/2014 17.21 17.35 17.07 17.16 189,661
04/07/2014 17.61 17.84 17.13 17.16 226,955
04/04/2014 18.08 18.21 17.53 17.63 148,629
04/03/2014 18.14 18.3 17.82 18.05 144,171
04/02/2014 17.91 18.29 17.805 18.21 249,695
04/01/2014 17.65 17.99 17.63 17.88 144,576
03/31/2014 17.44 17.72 17.37 17.68 232,409
03/28/2014 17.36 17.67 17.3 17.37 269,536
03/27/2014 17.35 17.52 17.13 17.34 312,385
03/26/2014 18.15 18.15 17.26 17.4 404,778
03/25/2014 18.25 18.42 18.01 18.07 469,707
03/24/2014 18.22 18.39 17.7 18.15 475,560
03/21/2014 18.02 18.27 17.95 18.18 326,991
03/20/2014 17.61 18.05 17.61 17.97 134,677
03/19/2014 17.98 18.15 17.61 17.88 237,273
03/18/2014 17.45 18.06 17.45 18.04 332,273
03/17/2014 17.19 17.61 17.16 17.47 257,489
03/14/2014 16.73 17.16 16.68 17.12 514,332
03/13/2014 17.08 17.08 16.57 16.62 196,780
03/12/2014 17.1 17.27 16.86 16.98 172,305
03/11/2014 17.25 17.5 17 17.21 176,840
03/10/2014 17.27 17.37 16.99 17.26 154,600
03/07/2014 17.48 17.48 17.09 17.25 144,321
03/06/2014 18.49 18.49 16.971 17.44 123,842
03/05/2014 17.48 17.79 17.3601 17.54 154,742
03/04/2014 17.5 17.62 17.365 17.5 196,697
03/03/2014 17.43 17.6 17.03 17.37 258,581
02/28/2014 17.59 17.59 17.33 17.56 267,263
02/27/2014 17.28 17.59 17.08 17.54 513,544
02/26/2014 16.84 17.419 16.42 17.06 313,128
02/25/2014 16.51 17 16.44 16.8 250,845
02/24/2014 16.57 16.69 16.4001 16.53 169,142
02/21/2014 16.45 16.7 16.28 16.48 150,847
02/20/2014 16.45 16.59 16.38 16.46 204,264
02/19/2014 16.41 16.61 16.41 16.48 187,247
02/18/2014 16.53 16.6 16.33 16.49 387,663
02/14/2014 16.78 16.88 16.5196 16.6 224,965
02/13/2014 16.5 16.81 16.5 16.77 397,084
02/12/2014 16.7 16.79 16.57 16.6 105,132
02/11/2014 16.67 16.93 16.525 16.68 293,361
02/10/2014 16.72 16.78 16.52 16.62 369,845
02/07/2014 16.77 16.89 16.41 16.64 125,867
02/06/2014 16.48 16.97 16.48 16.63 156,683
02/05/2014 16.46 16.61 16.29 16.46 152,884
02/04/2014 16.36 16.6102 16.18 16.57 199,254
02/03/2014 16.96 16.96 16.29 16.4 261,431
01/31/2014 16.96 17.175 16.75 16.92 299,972
01/30/2014 16.77 17.4199 16.71 17.17 552,298
01/29/2014 16.57 17.25 16.48 16.77 793,437
01/28/2014 18 18 16.78 17.55 710,073
01/27/2014 17.92 18.045 17.42 17.64 728,775
01/24/2014 18.25 18.3 17.83 17.98 457,391
01/23/2014 18.49 18.72 18.25 18.35 294,957
01/22/2014 18.73 18.82 18.4701 18.49 244,070
01/21/2014 18.91 19 18.71 18.75 262,330
01/17/2014 18.68 18.95 18.67 18.8 295,842
01/16/2014 18.87 18.95 18.581 18.78 219,492
01/15/2014 18.72 19.02 18.62 18.82 374,219
01/14/2014 18.63 18.72 18.5 18.62 209,327
01/13/2014 18.41 18.84 18.36 18.54 210,024
01/10/2014 18.76 18.89 18.4 18.45 329,444
01/09/2014 19.2 19.26 18.54 18.76 314,462
01/08/2014 19.32 19.475 18.97 19.08 459,001
01/07/2014 19.15 19.33 18.98 19.22 711,727
01/06/2014 18.83 19.15 18.61 18.97 1,653,308
01/03/2014 17.85 17.95 17.55 17.66 215,137
01/02/2014 17.99 18.1552 17.82 17.82 454,046
12/31/2013 17.76 17.99 17.64 17.98 248,254
12/30/2013 17.7 17.85 17.55 17.76 346,713
12/27/2013 17.66 17.74 17.46 17.62 100,827
12/26/2013 17.9 17.9 17.42 17.66 139,014
12/24/2013 17.95 17.95 17.69 17.75 97,845
12/23/2013 17.68 17.86 17.6001 17.8 343,557
12/20/2013 17.28 17.46 17.111 17.38 309,659
12/19/2013 17.15 17.34 16.97 17.19 250,017
12/18/2013 16.8 17.201 16.76 17.12 197,254
12/17/2013 16.81 16.9099 16.69 16.83 77,591
12/16/2013 16.72 16.97 16.69 16.79 161,554
12/13/2013 17.01 17.01 16.68 16.7 132,807
12/12/2013 17 17.09 16.86 16.91 156,203
12/11/2013 17.31 17.45 16.91 17 449,717
12/10/2013 16.69 16.72 16.41 16.67 194,147
12/09/2013 16.85 17 16.66 16.74 337,620
12/06/2013 16.86 16.87 16.67 16.71 75,409
12/05/2013 16.89 17.01 16.57 16.7 188,785
12/04/2013 16.82 17.12 16.655 16.82 338,176
12/03/2013 16.74 16.93 16.59 16.89 160,003
12/02/2013 17.1 17.18 16.74 16.77 200,826
11/29/2013 16.89 17.12 16.89 17 53,998
11/27/2013 17.13 17.13 16.9 17 150,473
11/26/2013 16.85 17.049 16.83 17 223,607
11/25/2013 17 17 16.62 16.81 113,254
11/22/2013 16.8 17.01 16.55 17 235,352
11/21/2013 16.93 16.96 16.63 16.82 220,732
11/20/2013 16.61 16.9 16.48 16.55 215,222
11/19/2013 16.94 16.94 16.62 16.71 162,365
11/18/2013 16.89 17.25 16.83 16.96 972,208
11/15/2013 16.36 16.49 16.18 16.33 322,220
11/14/2013 16.3 16.49 15.95 16.36 151,149
11/13/2013 16.1 16.4 15.65 16.38 357,097
11/12/2013 15.26 16.19 15.25 16.14 344,891
11/11/2013 15.02 15.33 14.94 15.25 140,109
11/08/2013 14.37 15.06 14.37 14.96 149,173
11/07/2013 14.81 14.89 14.53 14.54 154,099
11/06/2013 14.78 14.96 14.69 14.8 113,812
11/05/2013 14.99 15.04 14.8 14.85 137,303
11/04/2013 14.87 15.22 14.63 14.98 191,332
11/01/2013 14.97 15.18 14.75 14.96 309,769
10/31/2013 15.26 15.3 14.94 14.97 158,998
10/30/2013 15.03 15.3 14.84 15.24 258,766
10/29/2013 14.8 15.1 14.66 15.01 291,117
10/28/2013 14.24 14.93 14.1499 14.77 583,179
10/25/2013 14.56 14.61 14.18 14.18 175,516
10/24/2013 14.6 15.45 14.36 14.41 1,075,207
10/23/2013 14.3 14.44 14 14.15 90,665
10/22/2013 14.51 14.57 14.31 14.32 102,241
10/21/2013 14.37 14.59 14.37 14.47 91,051
10/18/2013 14.31 14.45 14.31 14.34 82,125
10/17/2013 13.99 14.34 13.96 14.23 242,188
10/16/2013 14.06 14.25 13.991 14 121,560
10/15/2013 14.07 14.14 13.97 14.04 220,269
10/14/2013 14.3 14.31 13.98 14.12 124,753
10/11/2013 14 14.19 13.95 14.08 125,474
10/10/2013 14.72 14.88 13.9 14.03 246,660
10/09/2013 13.86 14.02 13.71 13.89 160,401
10/08/2013 14.1 14.1 13.785 13.86 123,039
10/07/2013 14.1 14.23 14.03 14.06 131,915
10/04/2013 13.94 14.35 13.9 14.21 228,650
10/03/2013 13.91 14.21 13.87 13.89 164,417
10/02/2013 13.9 13.95 13.74 13.88 145,377
10/01/2013 13.95 14.03 13.73 13.78 158,071
09/30/2013 14.02 14.15 13.92 13.95 124,327
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?