Quantcast

Historical Stock Prices

STWD 
$22.57
*  
0.04
0.18%
Get STWD Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading STWD 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
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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 22.55 22.64 22.44 22.57 1,155,745
04/17/2019 22.64 22.64 22.43 22.53 1,145,763
04/16/2019 22.64 22.72 22.55 22.57 1,502,811
04/15/2019 22.75 22.76 22.51 22.61 1,821,608
04/12/2019 22.68 22.73 22.6 22.72 1,124,860
04/11/2019 22.59 22.67 22.57 22.66 1,384,532
04/10/2019 22.6 22.631 22.52 22.58 891,013
04/09/2019 22.62 22.67 22.51 22.54 1,637,575
04/08/2019 22.5 22.64 22.48 22.64 1,291,722
04/05/2019 22.58 22.62 22.47 22.52 1,749,840
04/04/2019 22.47 22.59 22.44 22.52 2,101,060
04/03/2019 22.51 22.51 22.43 22.49 1,216,002
04/02/2019 22.54 22.59 22.4 22.51 1,372,770
04/01/2019 22.4 22.53 22.35 22.53 1,559,799
03/29/2019 22.42 22.45 22.285 22.35 1,495,589
03/28/2019 22.26 22.4 22.2 22.4 3,132,483
03/27/2019 22.78 22.78 22.59 22.67 2,500,879
03/26/2019 22.7 22.775 22.63 22.71 1,708,107
03/25/2019 22.6 22.7 22.5248 22.6 1,817,751
03/22/2019 22.72 22.74 22.57 22.6 1,475,079
03/21/2019 22.6 22.76 22.59 22.72 1,713,942
03/20/2019 22.63 22.71 22.56 22.6 2,257,482
03/19/2019 22.75 22.75 22.61 22.62 1,422,862
03/18/2019 22.64 22.78 22.61 22.71 1,392,842
03/15/2019 22.59 22.62 22.525 22.58 2,305,945
03/14/2019 22.52 22.65 22.495 22.58 2,359,438
03/13/2019 22.5 22.625 22.5 22.52 1,188,409
03/12/2019 22.45 22.56 22.45 22.48 1,380,215
03/11/2019 22.32 22.455 22.32 22.4 2,269,730
03/08/2019 22.2 22.31 22.14 22.21 1,590,911
03/07/2019 22.33 22.4135 22.22 22.26 1,706,375
03/06/2019 22.47 22.5 22.29 22.32 1,611,044
03/05/2019 22.5 22.55 22.37 22.48 1,398,562
03/04/2019 22.33 22.5 22.24 22.49 1,543,317
03/01/2019 22.44 22.51 22.15 22.27 1,551,325
02/28/2019 22.05 22.57 21.95 22.43 2,327,882
02/27/2019 22.09 22.09 21.94 22.05 1,663,229
02/26/2019 22.09 22.2 22.06 22.08 1,309,360
02/25/2019 22.21 22.24 22.05 22.08 2,384,622
02/22/2019 22.12 22.19 22.04 22.16 925,268
02/21/2019 22 22.1 21.93 22.06 2,400,541
02/20/2019 21.85 22.01 21.8 22 1,741,168
02/19/2019 21.8 21.95 21.78 21.93 1,964,755
02/15/2019 21.93 21.93 21.8 21.82 2,580,060
02/14/2019 22.01 22.01 21.81 21.84 2,098,386
02/13/2019 22.18 22.18 21.94 22.04 2,016,124
02/12/2019 22.2 22.25 22.06 22.19 1,455,981
02/11/2019 22.16 22.19 22.01 22.15 1,604,756
02/08/2019 22.14 22.2 22.06 22.13 988,449
02/07/2019 22.1 22.2 22.015 22.19 1,335,724
02/06/2019 22.14 22.185 21.975 22.15 1,449,714
02/05/2019 22.15 22.17 21.98 22.17 2,379,054
02/04/2019 21.95 22.16 21.85 22.16 1,376,791
02/01/2019 22.09 22.13 21.78 21.94 1,323,736
01/31/2019 21.69 22.08 21.63 22.08 2,045,568
01/30/2019 21.62 21.79 21.56 21.76 1,603,054
01/29/2019 21.5 21.63 21.43 21.56 1,183,581
01/28/2019 21.25 21.515 21.25 21.5 1,411,020
01/25/2019 21.34 21.41 21.24 21.32 1,316,125
01/24/2019 21.09 21.22 20.96 21.22 1,207,582
01/23/2019 20.97 21.09 20.93 21.09 1,290,474
01/22/2019 21.14 21.18 20.8333 20.94 1,627,803
01/18/2019 21.21 21.3 21.05 21.14 1,948,679
*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