STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. (STWD)

Historical Prices For STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. (STWD)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	19.03	19.23	18.74	19.19	2,245,056	19.19
4/29/2025	19.04	19.28	18.98	19.21	1,948,551	19.21
4/28/2025	18.94	19.20	18.93	19.12	2,000,695	19.12
4/25/2025	18.85	19.00	18.75	18.88	1,587,142	18.88
4/24/2025	18.93	19.02	18.74	18.87	1,660,797	18.87
4/23/2025	19.10	19.27	18.76	18.86	3,224,237	18.86
4/22/2025	18.49	18.86	18.37	18.82	2,520,305	18.82
4/21/2025	18.41	18.43	17.95	18.21	2,579,416	18.21
4/17/2025	18.25	18.68	18.21	18.56	2,744,441	18.56
4/16/2025	18.49	18.51	18.13	18.23	2,968,175	18.23
4/15/2025	18.40	18.64	18.34	18.42	3,651,063	18.42
4/14/2025	18.13	18.45	17.95	18.34	5,338,395	18.34
4/11/2025	17.50	17.85	16.93	17.82	4,774,359	17.82
4/10/2025	18.30	18.33	17.08	17.59	5,324,474	17.59
4/09/2025	17.00	18.71	16.59	18.61	9,388,115	18.61
4/08/2025	18.20	18.23	17.17	17.28	5,718,347	17.28
4/07/2025	17.71	18.51	17.21	17.60	6,770,707	17.60
4/04/2025	18.87	18.87	18.08	18.22	6,248,265	18.22
4/03/2025	19.39	19.67	19.17	19.20	4,142,730	19.20
4/02/2025	19.71	19.84	19.59	19.83	2,106,080	19.83
4/01/2025	19.75	19.98	19.66	19.85	2,935,462	19.85
3/31/2025	19.27	19.80	19.21	19.77	3,912,888	19.77
3/28/2025	20.00	20.04	19.63	19.85	3,140,469	19.85
3/27/2025	20.10	20.21	19.95	20.01	2,042,071	20.01
3/26/2025	20.07	20.23	19.88	20.08	3,041,644	20.08
3/25/2025	20.09	20.10	19.87	20.04	2,053,173	20.04
3/24/2025	20.00	20.16	19.91	19.96	2,050,724	19.96
3/21/2025	20.19	20.34	19.92	19.94	3,747,056	19.94
3/20/2025	20.22	20.40	20.20	20.27	1,883,816	20.27
3/19/2025	20.17	20.33	20.09	20.25	1,700,845	20.25
3/18/2025	19.95	20.14	19.91	20.12	1,839,572	20.12
3/17/2025	19.90	20.09	19.90	20.00	1,736,619	20.00
3/14/2025	19.63	19.96	19.63	19.93	2,421,717	19.93
3/13/2025	19.88	20.08	19.54	19.55	2,721,003	19.55
3/12/2025	19.90	19.95	19.64	19.76	2,744,466	19.76
3/11/2025	20.38	20.48	19.68	19.86	3,165,572	19.86
3/10/2025	20.49	20.85	20.32	20.36	2,878,787	20.36
3/07/2025	20.01	20.64	20.01	20.53	2,664,145	20.53
3/06/2025	19.96	20.13	19.85	20.06	3,296,243	20.06
3/05/2025	19.91	20.16	19.73	20.12	1,999,754	20.12
3/04/2025	19.91	20.10	19.82	19.87	2,475,835	19.87
3/03/2025	20.58	20.61	20.00	20.15	2,693,548	20.15
2/28/2025	20.18	20.55	20.14	20.52	2,979,364	20.52
2/27/2025	20.00	20.49	20.00	20.16	3,183,685	20.16
2/26/2025	20.03	20.23	19.96	19.98	2,210,593	19.98
2/25/2025	19.99	20.10	19.83	20.01	1,799,307	20.01
2/24/2025	19.98	20.11	19.85	19.90	2,188,480	19.90
2/21/2025	20.16	20.20	19.85	19.90	2,022,369	19.90
2/20/2025	20.09	20.15	20.01	20.09	1,927,202	20.09
2/19/2025	19.80	20.06	19.80	20.01	1,684,727	20.01
2/18/2025	19.74	20.00	19.74	19.95	1,986,161	19.95
2/14/2025	19.70	19.90	19.70	19.79	1,910,998	19.79
2/13/2025	19.47	19.67	19.41	19.66	1,605,717	19.66
2/12/2025	19.34	19.54	19.29	19.43	1,978,878	19.43
2/11/2025	19.52	19.66	19.47	19.65	1,733,269	19.65
2/10/2025	19.70	19.72	19.50	19.58	1,883,476	19.58
2/07/2025	19.80	19.80	19.55	19.71	1,786,865	19.71
2/06/2025	19.65	19.81	19.59	19.81	1,637,237	19.81
2/05/2025	19.50	19.62	19.48	19.56	1,775,246	19.56
2/04/2025	19.12	19.56	19.07	19.46	2,105,170	19.46
2/03/2025	19.00	19.27	18.93	19.22	1,946,653	19.22