Quantcast

SolarWinds Corporation Common Stock Historical Stock Prices

SWI 
$16.48
*  
0.42
2.49%
Get SWI Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading SWI now
Exchange:NYSE
Industry: Technology
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 22-OCT-2018 TO 22-JAN-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.
16:00 16.75 16.995 16.22 16.48 353,677
01/22/2019 16.84 16.995 16.22 16.48 353,677
01/18/2019 16.73 17.14 16.6062 16.9 379,864
01/17/2019 16.28 16.65 15.95 16.54 272,470
01/16/2019 15.98 16.5 15.98 16.2 242,131
01/15/2019 15.64 16.02 15.43 15.97 284,690
01/14/2019 15.62 15.84 15.3795 15.63 274,609
01/11/2019 15.8 15.97 15.24 15.76 138,420
01/10/2019 15.18 15.9 14.47 15.74 152,125
01/09/2019 15.34 15.8 15.22 15.37 391,472
01/08/2019 14.93 15.31 14.86 15.15 442,362
01/07/2019 14.18 15.03 14.175 14.75 465,602
01/04/2019 13.17 14.24 13.15 14.23 599,191
01/03/2019 13.51 13.635 12.66 13.08 870,811
01/02/2019 13.54 14.05 13.3 13.71 457,945
12/31/2018 13.62 14 13.46 13.83 580,754
12/28/2018 13.62 13.85 13.36 13.47 533,096
12/27/2018 12.84 13.5 12.78 13.5 351,207
12/26/2018 12.51 13.05 12.25 13.02 606,388
12/24/2018 13.03 13.0952 12.35 12.35 261,975
12/21/2018 13.35 13.48 13.08 13.13 2,522,328
12/20/2018 13.91 14.12 13.03 13.4 519,374
12/19/2018 13.92 14.7 13.9 14 1,009,671
12/18/2018 14.48 14.97 13.94 14.05 1,468,642
12/17/2018 15.68 15.68 14.26 14.33 1,464,442
12/14/2018 16.47 16.6 15.61 15.74 860,854
12/13/2018 18.85 19.04 16.01 16.26 1,194,541
12/12/2018 17.83 19 17.83 18.66 1,502,479
12/11/2018 17.34 18.51 17.27 17.73 1,831,472
12/10/2018 16.16 17.9 16.16 17 2,095,905
12/07/2018 15.98 16.57 15.91 16.16 630,251
12/06/2018 15.59 16.405 15.53 16.1 1,150,603
12/04/2018 16.07 16.45 15.5 15.92 791,140
12/03/2018 16.23 16.28 15.28 16.24 870,872
11/30/2018 15.28 16.16 14.9025 15.91 736,575
11/29/2018 15.22 15.46 14.93 15.29 763,719
11/28/2018 14.57 15.3 14.57 15.23 408,549
11/27/2018 14.35 14.8 14.35 14.46 253,862
11/26/2018 14.09 14.67 14.09 14.45 339,876
11/23/2018 14.02 14.1 13.7701 13.98 128,061
11/21/2018 14 14.76 14 14.06 383,902
11/20/2018 14.6 14.61 13.85 13.9 786,262
11/19/2018 15.01 15.07 14.75 14.75 376,769
11/16/2018 15.01 15.2 14.85 15.11 483,533
11/15/2018 14.98 15.1 14.77 15 872,696
11/14/2018 15.24 15.25 14.85 14.95 939,537
11/13/2018 14.78 15.2 14.78 15.06 1,304,430
11/12/2018 15.09 15.09 14.7 14.7 753,321
11/09/2018 14.98 15.1 14.95 15.07 403,496
11/08/2018 15.03 15.14 14.95 14.96 203,640
11/07/2018 14.94 15.21 14.94 15.09 400,026
11/06/2018 14.75 15.05 14.75 14.97 217,979
11/05/2018 14.88 14.91 14.75 14.8 295,879
11/02/2018 14.77 14.95 14.7 14.95 291,720
11/01/2018 14.5 14.75 14.5 14.72 329,726
10/31/2018 14.5 14.855 14.4 14.59 757,934
10/30/2018 14.21 14.77 14.2 14.45 558,162
10/29/2018 14.5 15.05 14.2 14.25 503,801
10/26/2018 14.35 14.51 13.9 14.21 1,066,680
10/25/2018 14.83 14.83 14.45 14.54 687,016
10/24/2018 14.95 14.99 14.37 14.5 1,370,913
10/23/2018 14.95 15.23 14.9 15 1,318,954
10/22/2018 15.2 15.45 15.05 15.44 1,275,156
*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