RDWR

Radware Ltd. Ordinary Shares Historical Stock Prices

$10.89
*  
0.19
1.78%
Get RDWR Alerts
*Delayed - data as of May 24, 2016 10:10 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 20-MAY-2015 TO 20-MAY-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.
10:10 10.74 10.91 10.72 10.89 11,557
05/20/2016 10.54 10.74 10.54 10.68 216,280
05/19/2016 10.6 10.79 10.37 10.51 344,738
05/18/2016 10.56 10.73 10.52 10.64 357,535
05/17/2016 10.57 10.8 10.51 10.57 214,908
05/16/2016 10.55 10.73 10.39 10.61 254,886
05/13/2016 10.48 10.585 10.33 10.54 285,648
05/12/2016 10.65 10.71 10.4 10.51 204,869
05/11/2016 10.68 10.86 10.5 10.63 193,767
05/10/2016 10.72 10.86 10.67 10.72 218,749
05/09/2016 10.63 10.86 10.63 10.71 152,371
05/06/2016 10.53 10.72 10.5 10.67 137,899
05/05/2016 10.69 10.86 10.5 10.64 174,320
05/04/2016 10.5 10.66 10.395 10.61 347,896
05/03/2016 10.39 10.81 10.02 10.5 523,761
05/02/2016 10.8 10.98 10.7067 10.84 141,672
04/29/2016 10.98 10.99 10.69 10.8 187,438
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
01/27/2016 13.37 13.48 13 13.11 326,227
01/26/2016 13.17 13.41 12.94 13.36 121,504
01/25/2016 13.46 13.51 13.03 13.12 262,902
01/22/2016 13.51 13.6688 13.4 13.49 174,570
01/21/2016 13.25 13.63 13.03 13.32 184,051
01/20/2016 12.86 13.37 12.15 13.27 455,358
01/19/2016 13.58 13.62 12.85 13.11 280,131
01/15/2016 12.83 13.51 12.78 13.47 306,121
01/14/2016 12.96 13.53 12.566 13.27 364,701
01/13/2016 13.49 13.56 12.91 12.93 384,693
01/12/2016 13.31 13.53 12.84 13.32 396,610
01/11/2016 13.38 13.66 13.07 13.16 204,354
01/08/2016 13.66 13.74 13.22 13.27 290,710
01/07/2016 14 14.09 13.41 13.59 496,265
01/06/2016 14.29 14.3998 14.09 14.23 357,517
01/05/2016 14.87 14.88 14.44 14.48 186,260
01/04/2016 15.1 15.2 14.71 14.76 268,235
12/31/2015 15.1 15.61 15.09 15.34 424,040
12/30/2015 15.43 15.43 15.02 15.13 111,253
12/29/2015 15.14 15.48 15.06 15.42 119,766
12/28/2015 15.2 15.262 15.06 15.1 101,700
12/24/2015 15.22 15.47 15.21 15.38 68,016
12/23/2015 15.22 15.42 15.07 15.33 178,238
12/22/2015 14.88 15.15 14.71 15.12 195,013
12/21/2015 15.55 15.55 14.77 14.89 287,328
12/18/2015 15.39 15.93 15.32 15.395 564,059
12/17/2015 15.62 15.7 15.38 15.41 300,058
12/16/2015 15.2 15.63 15.11 15.49 375,443
12/15/2015 14.93 15.26 14.88 15.2 205,312
12/14/2015 14.99 15.09 14.68 14.9 238,550
12/11/2015 15.27 15.31 14.93 15.08 339,180
12/10/2015 15.4 15.5 15.28 15.38 255,335
12/09/2015 15.76 15.85 15.36 15.45 192,484
12/08/2015 15.82 15.98 15.69 15.78 150,215
12/07/2015 16.16 16.16 15.76 16.04 182,719
12/04/2015 15.98 16.32 15.79 16.26 165,589
12/03/2015 16.6 16.6 15.67 15.87 328,990
12/02/2015 16.4 16.58 16.2824 16.49 218,775
12/01/2015 16.49 16.57 16.22 16.43 258,600
11/30/2015 16.08 16.66 15.81 16.44 654,509
11/27/2015 15.98 16.22 15.281 16.13 102,812
11/25/2015 15.6 16.18 15.6 16.03 264,298
11/24/2015 15.34 15.71 15.29 15.66 153,657
11/23/2015 15.3 15.58 15.22 15.39 144,371
11/20/2015 15.05 15.32 14.975 15.31 212,416
11/19/2015 15 15.05 14.83 15.05 297,541
11/18/2015 15.09 15.09 14.67 15.05 402,284
11/17/2015 15.02 15.06 14.76 15 453,094
11/16/2015 14.89 15.14 14.85 15.05 324,465
11/13/2015 15.25 15.25 14.75 14.9 439,552
11/12/2015 15.61 15.72 15.17 15.25 204,782
11/11/2015 15.74 15.84 15.54 15.74 227,152
11/10/2015 15.67 15.71 15.4 15.65 288,961
11/09/2015 15.72 15.92 15.58 15.82 308,078
11/06/2015 15.32 15.81 15.23 15.72 182,861
11/05/2015 15.2 15.4796 14.97 15.33 218,818
11/04/2015 15.53 15.815 15.07 15.25 280,232
11/03/2015 15.08 15.87 15.08 15.54 457,574
11/02/2015 14.85 15.26 14.74 15.2 327,779
10/30/2015 14.97 15.12 14.71 14.91 205,208
10/29/2015 14.85 15.05 14.408 14.89 278,540
10/28/2015 14.08 15.14 13.97 15.06 958,980
10/27/2015 14.24 14.292 13.96 13.97 384,405
10/26/2015 14.8 14.85 13.97 14.19 576,159
10/23/2015 14.69 14.75 14.38 14.74 219,749
10/22/2015 14.42 14.64 14.28 14.49 179,314
10/21/2015 14.5 14.5 14.23 14.27 138,123
10/20/2015 14.33 14.56 14.216 14.5 295,353
10/19/2015 14.63 14.68 14.31 14.37 185,893
10/16/2015 14.68 14.84 14.38 14.6 242,226
10/15/2015 14.34 14.715 14.088 14.67 173,170
10/14/2015 14.37 14.57 14.042 14.31 215,068
10/13/2015 14.38 14.53 14.2 14.3 208,056
10/12/2015 14.36 14.6 14.27 14.39 276,783
10/09/2015 14.76 14.95 14.292 14.34 556,917
10/08/2015 14.3 14.901 14.2 14.79 904,356
10/07/2015 13.98 14.57 13.49 14.38 1,500,770
10/06/2015 12.6 14.14 12.6 14.01 5,805,721
10/05/2015 16.73 17.38 16.58 17.32 241,889
10/02/2015 16.12 16.7 16.02 16.67 273,562
10/01/2015 16.2 16.44 16.11 16.27 262,917
09/30/2015 15.95 16.28 15.94 16.26 291,029
09/29/2015 16.09 16.21 15.73 15.85 354,728
09/28/2015 16.65 16.65 15.97 16.16 420,583
09/25/2015 17.54 17.54 16.62 16.68 189,401
09/24/2015 17.33 17.33 16.99 17.29 393,314
09/23/2015 17.29 17.52 17.19 17.37 117,193
09/22/2015 17.5 17.5 17.1 17.28 289,782
09/21/2015 17.8 18.04 17.38 17.59 241,916
09/18/2015 18.04 18.11 17.66 17.73 248,349
09/17/2015 17.94 18.42 17.94 18.19 140,751
09/16/2015 17.67 18.05 17.65 17.98 185,166
09/15/2015 17.57 17.645 17.325 17.52 374,132
09/14/2015 17.72 17.92 17.44 17.62 328,642
09/11/2015 17.94 18.03 17.64 17.73 305,404
09/10/2015 18.26 18.26 17.76 17.95 252,181
09/09/2015 18.39 18.45 18.175 18.21 161,163
09/08/2015 18 18.31 17.94 18.27 284,911
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
*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?