RDWR

Radware Ltd. Historical Stock Prices

$21.88
*  
0.18
0.83%
Get RDWR Alerts
*Delayed - data as of Dec. 18, 2014 15:26 ET  -  Find a broker to begin trading RDWR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RDWR Real Time
 
 
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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
15:26  21.69  22.19  21.52  21.88 315,933
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
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
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?