Quantcast
RDWR

Radware Ltd. Ordinary Shares Historical Stock Prices

$25.32
*  
0.10
0.39%
Get RDWR Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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 25.45 25.55 25 25.32 429,749
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
09/07/2018 27.15 27.47 26.81 27.14 235,599
09/06/2018 27.13 27.36 26.98 27.15 296,242
09/05/2018 27.45 27.6 26.846 27.14 421,647
09/04/2018 27.69 27.81 27.25 27.5 554,646
08/31/2018 27.5 27.85 27.24 27.7 374,770
08/30/2018 27.81 27.89 27.615 27.7 279,479
08/29/2018 27.8 27.96 27.695 27.795 385,613
08/28/2018 27.85 28.13 27.77 27.8 301,511
08/27/2018 28.08 28.22 27.93 27.95 440,201
08/24/2018 28.26 28.5 28.12 28.14 329,899
08/23/2018 27.58 28.21 27.58 28 784,188
08/22/2018 27.17 27.7 27.15 27.6 282,912
08/21/2018 27.1 27.36 27.09 27.23 253,081
08/20/2018 26.98 27.2 26.89 27.11 181,862
08/17/2018 26.98 27.02 26.75 26.99 128,869
08/16/2018 26.95 27.2 26.8 27.01 188,026
08/15/2018 27.18 27.245 26.55 26.96 169,712
08/14/2018 27.09 27.425 26.801 27.25 308,921
08/13/2018 27.17 27.36 27.01 27.07 120,464
08/10/2018 27.39 27.44 27.15 27.18 202,383
08/09/2018 27.4 27.56 27.35 27.44 219,208
08/08/2018 27.02 27.58 26.88 27.36 615,384
08/07/2018 27.23 27.49 27.13 27.16 261,302
08/06/2018 26.5 27.18 26.46 27.16 452,275
08/03/2018 26.02 27 26.01 26.7 486,902
08/02/2018 26.36 26.6 25.88 26.35 304,263
08/01/2018 27.25 27.25 25.4301 26.35 503,142
07/31/2018 26.29 26.81 26.155 26.42 373,065
07/30/2018 27.07 27.07 26.3049 26.36 216,912
07/27/2018 27.65 27.65 26.9721 27.06 148,798
07/26/2018 27.4 27.75 27.06 27.6 198,684
07/25/2018 27.23 27.49 27.03 27.45 131,171
07/24/2018 27.63 27.79 26.95 27.14 244,702
07/23/2018 27.74 27.74 27.39 27.63 137,530
07/20/2018 27.6 27.91 27.39 27.75 592,563
07/19/2018 27.46 27.62 27.3 27.52 289,677
07/18/2018 27.38 27.55 27.08 27.49 401,548
07/17/2018 27.25 27.38 27.02 27.04 251,540
07/16/2018 27.61 27.7 27.16 27.25 221,036
07/13/2018 27.39 27.84 27.3 27.58 430,679
07/12/2018 26.77 27.28 26.77 27.27 488,833
07/11/2018 26.17 26.7 26.17 26.64 476,255
07/10/2018 26.06 26.25 25.97 26.17 259,750
07/09/2018 26 26.08 25.9 25.97 145,964
07/06/2018 25.58 26 25.57 25.99 242,980
07/05/2018 25.23 25.65 25.14 25.57 213,093
07/03/2018 25.31 25.44 25.11 25.14 153,348
07/02/2018 25.05 25.48 24.99 25.41 212,578
06/29/2018 25.26 25.67 25.25 25.28 194,683
06/28/2018 24.93 25.34 24.73 25.24 156,300
06/27/2018 25.16 25.19 24.78 24.91 180,025
06/26/2018 24.28 25.22 24 25.02 198,318
06/25/2018 25.16 25.165 24.6 24.71 172,696
06/22/2018 25.22 25.22 24.92 25.05 95,679
06/21/2018 25.19 25.2 24.89 25.17 140,420
*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