Quantcast
RDWR

Radware Ltd. Ordinary Shares Historical Stock Prices

$22.97
*  
0.65
2.91%
Get RDWR Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading RDWR now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RDWR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

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 22.34 22.99 22.30 22.97 154,069
12/10/2018 22.34 22.99 22.3 22.97 154,069
12/07/2018 22.72 22.77 22.1562 22.32 326,235
12/06/2018 22.14 22.78 22.051 22.71 195,521
12/04/2018 22.7 22.89 22.18 22.38 247,162
12/03/2018 23.04 23.31 22.89 22.93 159,341
11/30/2018 22.55 22.83 22.28 22.81 242,674
11/29/2018 22.89 23.12 22.54 22.58 148,181
11/28/2018 22 22.91 22 22.75 251,355
11/27/2018 22.13 22.26 21.61 22.08 83,411
11/26/2018 22.31 22.31 22 22.22 193,504
11/23/2018 21.79 22.64 21.5 22.15 86,301
11/21/2018 22.25 22.6 22.09 22.13 221,891
11/20/2018 22.28 22.68 21.97 22.1 235,021
11/19/2018 23.49 23.49 22.66 22.69 163,355
11/16/2018 23.57 23.658 23.22 23.58 182,167
11/15/2018 23.81 23.9293 23.56 23.78 302,545
11/14/2018 23.81 23.97 23.7 23.76 240,036
11/13/2018 23.67 24.35 23.67 23.68 190,965
11/12/2018 24.28 24.54 23.61 23.66 235,404
11/09/2018 24.62 24.88 24.48 24.6 326,732
11/08/2018 24.6 25.65 24.335 25.13 436,937
11/07/2018 24.5 24.545 23.28 24.44 595,657
11/06/2018 23.19 23.8 23.01 23.67 224,841
11/05/2018 23.3 23.3 22.89 23.21 149,463
11/02/2018 23.66 23.69 23.22 23.37 153,649
11/01/2018 23.34 23.58 22.9 23.54 170,272
10/31/2018 23.36 23.52 23.13 23.21 201,866
10/30/2018 22.68 23.25 22.45 23.22 267,775
10/29/2018 23.23 23.47 22.55 22.78 162,976
10/26/2018 22.72 23.37 22.32 22.95 171,647
10/25/2018 22.67 23.31 22.6111 23.22 115,070
10/24/2018 23.32 23.52 22.56 22.6 138,990
10/23/2018 23.31 23.55 22.7611 23.31 109,695
10/22/2018 23.13 23.74 23 23.56 119,896
10/19/2018 23.4 23.42 22.92 22.98 220,953
10/18/2018 23.33 23.44 23.04 23.22 90,553
10/17/2018 23.45 23.45 22.97 23.34 83,360
10/16/2018 22.86 23.47 22.83 23.44 176,823
10/15/2018 22.77 22.94 22.35 22.77 195,306
10/12/2018 22.75 22.9267 22.49 22.73 185,573
10/11/2018 22.15 22.91 22.0734 22.25 218,082
10/10/2018 23.06 23.06 22.22 22.24 247,005
10/09/2018 23.13 23.4 22.96 23.05 155,891
10/08/2018 23.79 23.79 23 23.14 223,631
10/05/2018 24.24 24.465 23.65 23.79 206,341
10/04/2018 24.8 24.91 24.1 24.24 334,373
10/03/2018 25.28 25.29 24.76 24.89 216,315
10/02/2018 25.91 25.91 25.14 25.25 240,058
10/01/2018 26.63 26.63 25.8802 25.91 117,700
09/28/2018 26.03 26.5 25.9312 26.47 151,654
09/27/2018 25.92 26.13 25.89 26.04 115,167
09/26/2018 25.89 26 25.7093 25.81 88,465
09/25/2018 25.77 25.95 25.77 25.9 138,254
09/24/2018 25.31 25.66 25.13 25.66 176,095
09/21/2018 25.45 25.55 25 25.32 431,225
09/20/2018 25.55 25.7 25.21 25.42 209,249
09/19/2018 25.76 25.8 25.2 25.37 277,026
09/18/2018 25.67 25.98 25.51 25.69 232,746
09/17/2018 26.21 26.25 25.6 25.62 345,390
09/14/2018 26.29 26.41 26.11 26.2 298,853
09/13/2018 26.86 27 26.24 26.3 314,490
09/12/2018 26.52 26.81 26.151 26.76 267,596
09/11/2018 27.05 27.16 26.65 26.68 192,952
09/10/2018 27.15 27.2135 26.98 27.08 220,760
*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?

Smart Portfolio