Quantcast

Historical Stock Prices

RWT 
$16.37
*  
0.04
0.24%
Get RWT Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading RWT now
Exchange:NYSE
Industry: Consumer Services
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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
08/17/2018 16.31 16.38 16.27 16.37 1,554,177
08/16/2018 16.27 16.35 16.195 16.33 635,801
08/15/2018 16.2 16.25 16.1 16.19 805,749
08/14/2018 16.22 16.26 16.14 16.21 889,153
08/13/2018 15.98 16.235 15.98 16.23 1,011,823
08/10/2018 16 16.12 15.98 16.04 825,335
08/09/2018 15.92 16.13 15.92 16.07 665,011
08/08/2018 15.95 16.14 15.68 15.94 1,734,482
08/07/2018 16.39 16.39 16.04 16.17 1,154,141
08/06/2018 16.45 16.48 16.29 16.3 795,775
08/03/2018 16.61 16.61 16.36 16.48 2,134,007
08/02/2018 16.52 16.62 16.51 16.59 1,568,332
08/01/2018 16.8 16.8 16.47 16.53 1,001,030
07/31/2018 16.75 16.85 16.66 16.81 1,754,597
07/30/2018 16.45 16.76 16.45 16.71 2,597,591
07/27/2018 16.44 16.5 16.28 16.45 1,943,754
07/26/2018 16.24 16.55 16.24 16.34 2,293,387
07/25/2018 16.49 16.56 16.23 16.3 2,867,316
07/24/2018 16.8 16.82 16.45 16.54 19,322,200
07/23/2018 17.3 17.4 17.17 17.19 3,275,562
07/20/2018 17.45 17.5 17.19 17.33 5,680,159
07/19/2018 16.49 16.67 16.47 16.63 258,363
07/18/2018 16.54 16.58 16.45 16.5 278,123
07/17/2018 16.58 16.64 16.4699 16.56 285,745
07/16/2018 16.57 16.61 16.52 16.56 219,115
07/13/2018 16.62 16.67 16.54 16.57 164,517
07/12/2018 16.75 16.76 16.58 16.64 275,810
07/11/2018 16.53 16.76 16.5 16.71 264,770
07/10/2018 16.73 16.74 16.56 16.57 473,485
07/09/2018 16.8 16.82 16.625 16.67 620,012
07/06/2018 16.76 16.92 16.745 16.77 446,707
07/05/2018 16.81 16.81 16.66 16.77 554,892
07/03/2018 16.63 16.86 16.63 16.75 448,052
07/02/2018 16.42 16.64 16.41 16.63 362,467
06/29/2018 16.52 16.55 16.38 16.47 589,006
06/28/2018 16.36 16.53 16.32 16.49 397,486
06/27/2018 16.54 16.54 16.32 16.33 500,180
06/26/2018 16.64 16.655 16.53 16.55 432,632
06/25/2018 16.62 16.74 16.53 16.64 772,637
06/22/2018 16.6 16.7 16.51 16.6 1,213,856
06/21/2018 16.55 16.58 16.46 16.57 752,331
06/20/2018 16.67 16.74 16.53 16.6 1,441,010
06/19/2018 16.6 16.71 16.6 16.7 345,600
06/18/2018 16.5 16.61 16.465 16.6 441,319
06/15/2018 16.47 16.535 16.38 16.5 1,073,180
06/14/2018 16.33 16.5 16.19 16.5 841,370
06/13/2018 16.45 16.54 16.31 16.52 885,258
06/12/2018 16.47 16.47 16.32 16.45 536,683
06/11/2018 16.47 16.51 16.38 16.46 487,485
06/08/2018 16.53 16.6 16.46 16.46 343,551
06/07/2018 16.46 16.58 16.4 16.49 361,414
06/06/2018 16.4 16.49 16.34 16.46 488,107
06/05/2018 16.56 16.58 16.385 16.43 404,400
06/04/2018 16.47 16.58 16.34 16.58 409,228
06/01/2018 16.42 16.43 16.315 16.4 299,582
05/31/2018 16.46 16.46 16.295 16.36 315,126
05/30/2018 16.46 16.529 16.4 16.47 298,118
05/29/2018 16.41 16.54 16.38 16.42 336,818
05/25/2018 16.43 16.48 16.35 16.46 271,882
05/24/2018 16.58 16.58 16.4 16.43 264,018
05/23/2018 16.58 16.65 16.48 16.57 255,753
05/22/2018 16.65 16.67 16.58 16.62 400,013
05/21/2018 16.5 16.61 16.42 16.6 585,182
05/18/2018 16.45 16.48 16.3 16.47 335,075
05/17/2018 16.43 16.46 16.35 16.4 364,215
*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