STWD Quote, Trading Chart, STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.
Stock Information
| Company Name: |
STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc. |
| Stock Symbol: |
STWD |
| Market: |
NYSE |
| Website: |
starwoodpropertytrust.com |
Get STWD Alerts
News, Short Squeeze, Breakout and More Instantly...
STWD Quote
| Last: | $17.63 |
| Change Percent: | -0.42% |
| Open: | $17.6 |
| Previous Close: | $17.705 |
| High: | $17.8 |
| Low: | $17.58 |
| Volume: | 1,649,900 |
| Last Trade Date Time: | 03/16/2026 01:02:10 pm |
| Quotes are delayed by 15 to 20 minutes. |
STWD Chart
Last Twenty Trading Days
| Date: | 2026-03-16 |
| Open: | $17.6 |
| Close: | $17.705 |
| High: | $17.8 |
| Low: | $17.58 |
| Volume: | 1,649,900 |
| Date: | 2026-03-13 |
| Open: | $17.79 |
| Close: | $17.81 |
| High: | $17.83 |
| Low: | $17.6145 |
| Volume: | 1,519,013 |
| Date: | 2026-03-12 |
| Open: | $17.75 |
| Close: | $17.785 |
| High: | $17.95 |
| Low: | $17.72 |
| Volume: | 1,503,096 |
| Date: | 2026-03-11 |
| Open: | $17.85 |
| Close: | $17.885 |
| High: | $17.9 |
| Low: | $17.73 |
| Volume: | 1,003,246 |
| Date: | 2026-03-10 |
| Open: | $17.86 |
| Close: | $17.765 |
| High: | $17.91 |
| Low: | $17.67 |
| Volume: | 1,210,482 |
| Date: | 2026-03-09 |
| Open: | $17.8 |
| Close: | $17.865 |
| High: | $17.8076 |
| Low: | $17.515 |
| Volume: | 1,904,545 |
| Date: | 2026-03-06 |
| Open: | $17.93 |
| Close: | $18.07 |
| High: | $17.96 |
| Low: | $17.735 |
| Volume: | 1,191,434 |
| Date: | 2026-03-05 |
| Open: | $18.02 |
| Close: | $18.115 |
| High: | $18.18 |
| Low: | $17.97 |
| Volume: | 1,130,859 |
| Date: | 2026-03-04 |
| Open: | $17.96 |
| Close: | $17.9945 |
| High: | $18.15 |
| Low: | $17.9 |
| Volume: | 1,116,051 |
| Date: | 2026-03-03 |
| Open: | $17.8 |
| Close: | $18.115 |
| High: | $18.005 |
| Low: | $17.71 |
| Volume: | 1,574,194 |
| Date: | 2026-03-02 |
| Open: | $17.55 |
| Close: | $17.9237 |
| High: | $18.13 |
| Low: | $17.46 |
| Volume: | 2,367,386 |
| Date: | 2026-02-27 |
| Open: | $17.95 |
| Close: | $17.665 |
| High: | $18.07 |
| Low: | $17.85 |
| Volume: | 1,545,685 |
| Date: | 2026-02-26 |
| Open: | $17.75 |
| Close: | $17.5777 |
| High: | $17.835 |
| Low: | $17.65 |
| Volume: | 1,558,129 |
| Date: | 2026-02-25 |
| Open: | $17.83 |
| Close: | $17.715 |
| High: | $17.85 |
| Low: | $17.49 |
| Volume: | 2,741,226 |
| Date: | 2026-02-24 |
| Open: | $17.8 |
| Close: | $17.935 |
| High: | $17.84 |
| Low: | $17.57 |
| Volume: | 2,113,999 |
| Date: | 2026-02-23 |
| Open: | $18.04 |
| Close: | $18.015 |
| High: | $18.17 |
| Low: | $17.815 |
| Volume: | 1,551,563 |
| Date: | 2026-02-20 |
| Open: | $17.95 |
| Close: | $17.985 |
| High: | $18.125 |
| Low: | $17.945 |
| Volume: | 1,076,216 |
| Date: | 2026-02-19 |
| Open: | $18.09 |
| Close: | $18.215 |
| High: | $18.165 |
| Low: | $17.93 |
| Volume: | 1,337,077 |
| Date: | 2026-02-18 |
| Open: | $18.1 |
| Close: | $17.965 |
| High: | $18.215 |
| Low: | $18.04 |
| Volume: | 981,159 |
| Date: | 2026-02-17 |
| Open: | $18.14 |
| Close: | $18.14 |
| High: | $18.155 |
| Low: | $17.82 |
| Volume: | 1,504,790 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.