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

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

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	18.69	18.80	18.63	18.64	2,238,028	18.64
10/23/2025	18.75	18.76	18.53	18.56	2,062,299	18.56
10/22/2025	18.70	18.77	18.59	18.69	2,144,370	18.69
10/21/2025	18.67	18.79	18.63	18.65	2,191,843	18.65
10/20/2025	18.57	18.70	18.50	18.68	2,000,131	18.68
10/17/2025	18.37	18.57	18.35	18.55	2,501,207	18.55
10/16/2025	18.70	18.79	18.33	18.33	3,221,763	18.33
10/15/2025	19.06	19.06	18.69	18.69	3,633,961	18.69
10/14/2025	18.66	18.97	18.64	18.90	3,140,843	18.90
10/13/2025	18.45	18.73	18.45	18.72	2,686,889	18.72
10/10/2025	18.58	18.63	18.38	18.40	3,396,355	18.40
10/09/2025	18.76	18.85	18.43	18.51	3,556,813	18.51
10/08/2025	18.99	19.00	18.79	18.79	2,905,601	18.79
10/07/2025	18.99	19.05	18.89	18.92	2,982,403	18.92
10/06/2025	19.41	19.43	18.99	19.00	4,204,101	19.00
10/03/2025	19.46	19.57	19.38	19.43	2,682,247	19.43
10/02/2025	19.46	19.53	19.24	19.45	2,538,590	19.45
10/01/2025	19.34	19.55	19.32	19.47	3,765,639	19.47
9/30/2025	19.42	19.44	19.21	19.37	2,879,216	19.37
9/29/2025	20.05	20.07	19.73	19.91	4,473,236	19.91
9/26/2025	20.09	20.14	19.98	20.05	2,543,828	20.05
9/25/2025	19.91	20.01	19.82	19.98	2,995,751	19.98
9/24/2025	20.05	20.08	19.94	19.97	3,167,016	19.97
9/23/2025	20.07	20.17	19.98	20.06	2,840,733	20.06
9/22/2025	20.19	20.21	19.96	20.03	3,414,500	20.03
9/19/2025	20.37	20.37	20.18	20.23	4,786,239	20.23
9/18/2025	20.33	20.40	20.18	20.30	2,019,821	20.30
9/17/2025	20.23	20.48	20.17	20.28	2,666,019	20.28
9/16/2025	20.32	20.42	20.14	20.18	2,152,709	20.18
9/15/2025	20.62	20.62	20.30	20.33	2,306,646	20.33
9/12/2025	20.55	20.58	20.47	20.49	3,617,030	20.49
9/11/2025	20.79	20.84	20.56	20.58	3,040,784	20.58
9/10/2025	20.63	20.76	20.59	20.71	2,315,322	20.71
9/09/2025	20.51	20.67	20.36	20.61	2,702,454	20.61
9/08/2025	20.50	20.59	20.33	20.51	2,518,978	20.51
9/05/2025	20.56	20.71	20.48	20.60	2,525,608	20.60
9/04/2025	20.28	20.47	20.26	20.47	2,048,801	20.47
9/03/2025	20.05	20.26	20.03	20.26	1,948,389	20.26
9/02/2025	20.10	20.18	20.00	20.10	2,078,762	20.10
8/29/2025	20.10	20.30	20.10	20.27	2,292,805	20.27
8/28/2025	20.19	20.19	20.02	20.11	1,799,234	20.11
8/27/2025	20.15	20.27	20.09	20.13	2,915,899	20.13
8/26/2025	20.15	20.24	20.09	20.15	2,973,019	20.15
8/25/2025	20.27	20.29	20.15	20.15	2,100,303	20.15
8/22/2025	19.98	20.30	19.94	20.25	3,105,333	20.25
8/21/2025	19.93	20.02	19.86	19.89	1,667,193	19.89
8/20/2025	20.03	20.15	19.98	20.05	1,691,698	20.05
8/19/2025	19.85	20.08	19.84	19.99	1,769,952	19.99
8/18/2025	19.86	19.95	19.80	19.85	2,611,623	19.85
8/15/2025	19.93	19.97	19.86	19.87	2,489,572	19.87
8/14/2025	19.96	20.04	19.83	19.93	3,321,163	19.93
8/13/2025	19.91	20.13	19.89	20.10	3,849,068	20.10
8/12/2025	19.85	19.94	19.79	19.90	2,024,480	19.90
8/11/2025	19.89	19.94	19.68	19.73	2,753,611	19.73
8/08/2025	19.84	19.98	19.77	19.88	2,334,749	19.88
8/07/2025	19.64	19.80	19.55	19.78	3,566,153	19.78
8/06/2025	19.62	19.66	19.32	19.40	3,037,267	19.40
8/05/2025	19.54	19.64	19.46	19.59	2,747,716	19.59
8/04/2025	19.43	19.55	19.39	19.51	2,560,753	19.51
8/01/2025	19.45	19.53	19.23	19.37	4,459,680	19.37
7/31/2025	19.57	19.58	19.38	19.46	3,791,758	19.46
7/30/2025	19.92	19.99	19.57	19.60	4,173,106	19.60
7/29/2025	19.87	19.98	19.75	19.93	2,952,122	19.93
7/28/2025	19.96	19.96	19.75	19.80	2,152,507	19.80