STWD(STWD)
STWD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $16.47 | $16.53 | $16.27 | $16.35 | 4.64M |
| 8/12/2026 | $16.65 | $16.73 | $16.41 | $16.46 | 4.94M |
| 8/11/2026 | $16.65 | $16.87 | $16.55 | $16.66 | 3.83M |
| 8/10/2026 | $16.32 | $16.75 | $16.28 | $16.65 | 6.11M |
| 8/7/2026 | $15.92 | $16.48 | $15.91 | $16.45 | 7.13M |
| 8/6/2026 | $16.07 | $16.22 | $15.51 | $15.93 | 11.33M |
| 8/5/2026 | $16.25 | $16.29 | $16.02 | $16.21 | 4.61M |
| 8/4/2026 | $15.91 | $16.31 | $15.80 | $16.26 | 8.25M |
| 8/3/2026 | $16.02 | $16.07 | $15.78 | $15.97 | 5.40M |
| 7/31/2026 | $16.10 | $16.19 | $15.94 | $15.98 | 4.74M |
| 7/30/2026 | $16.55 | $16.58 | $16.11 | $16.23 | 4.17M |
| 7/29/2026 | $16.64 | $16.66 | $16.49 | $16.52 | 3.08M |
| 7/28/2026 | $16.68 | $16.81 | $16.64 | $16.66 | 3.26M |
| 7/27/2026 | $16.55 | $16.73 | $16.53 | $16.58 | 2.39M |
| 7/24/2026 | $16.37 | $16.59 | $16.32 | $16.52 | 2.51M |
| 7/23/2026 | $16.41 | $16.44 | $16.27 | $16.33 | 2.88M |
| 7/22/2026 | $16.65 | $16.70 | $16.40 | $16.48 | 2.66M |
| 7/21/2026 | $16.60 | $16.67 | $16.56 | $16.60 | 2.42M |
| 7/20/2026 | $16.96 | $16.98 | $16.52 | $16.60 | 3.35M |
| 7/17/2026 | $17.11 | $17.19 | $16.78 | $17.00 | 4.70M |
| 7/16/2026 | $16.70 | $17.12 | $16.70 | $17.09 | 5.01M |
| 7/15/2026 | $16.67 | $16.86 | $16.65 | $16.66 | 3.87M |
| 7/14/2026 | $16.55 | $16.69 | $16.54 | $16.61 | 4.15M |
| 7/13/2026 | $16.65 | $16.70 | $16.34 | $16.46 | 3.50M |
| 7/10/2026 | $16.55 | $16.69 | $16.51 | $16.64 | 2.06M |
| 7/9/2026 | $16.45 | $16.53 | $16.40 | $16.45 | 3.00M |
| 7/8/2026 | $16.60 | $16.63 | $16.40 | $16.45 | 3.15M |
| 7/7/2026 | $16.78 | $16.87 | $16.62 | $16.62 | 4.46M |
| 7/6/2026 | $16.50 | $16.77 | $16.48 | $16.71 | 4.39M |
| 7/2/2026 | $16.50 | $16.53 | $16.29 | $16.48 | 3.63M |
| 7/1/2026 | $16.41 | $16.54 | $16.33 | $16.33 | 4.31M |
| 6/30/2026 | $16.43 | $16.57 | $16.36 | $16.38 | 4.65M |
| 6/29/2026 | $16.86 | $16.98 | $16.74 | $16.96 | 4.84M |
| 6/26/2026 | $16.63 | $16.84 | $16.54 | $16.82 | 4.27M |
| 6/25/2026 | $16.65 | $16.88 | $16.58 | $16.61 | 3.67M |
| 6/24/2026 | $16.80 | $16.87 | $16.60 | $16.61 | 4.25M |
| 6/23/2026 | $16.66 | $16.77 | $16.63 | $16.74 | 4.49M |
| 6/22/2026 | $16.70 | $16.82 | $16.62 | $16.64 | 3.13M |
| 6/18/2026 | $16.78 | $16.86 | $16.67 | $16.70 | 4.65M |
| 6/17/2026 | $16.95 | $17.04 | $16.61 | $16.66 | 4.85M |
| 6/16/2026 | $16.88 | $17.07 | $16.85 | $16.96 | 3.07M |
| 6/15/2026 | $17.03 | $17.14 | $16.80 | $16.82 | 3.13M |
| 6/12/2026 | $17.05 | $17.10 | $16.90 | $17.00 | 2.42M |
| 6/11/2026 | $17.16 | $17.21 | $16.91 | $16.94 | 2.72M |
| 6/10/2026 | $17.20 | $17.25 | $17.05 | $17.05 | 2.29M |
| 6/9/2026 | $16.99 | $17.20 | $16.96 | $17.16 | 3.17M |
| 6/8/2026 | $17.08 | $17.14 | $16.76 | $16.84 | 3.25M |
| 6/5/2026 | $17.09 | $17.17 | $16.97 | $17.05 | 2.58M |
| 6/4/2026 | $17.04 | $17.19 | $17.00 | $17.09 | 3.35M |
| 6/3/2026 | $17.02 | $17.14 | $16.88 | $16.93 | 3.01M |
| 6/2/2026 | $16.85 | $17.18 | $16.85 | $17.10 | 3.81M |
| 6/1/2026 | $16.99 | $17.07 | $16.78 | $16.80 | 4.93M |
| 5/29/2026 | $17.18 | $17.32 | $17.08 | $17.08 | 4.28M |
| 5/28/2026 | $17.25 | $17.32 | $17.09 | $17.09 | 3.38M |
| 5/27/2026 | $17.39 | $17.48 | $17.31 | $17.31 | 2.26M |
| 5/26/2026 | $17.29 | $17.41 | $17.25 | $17.37 | 2.71M |
| 5/22/2026 | $17.36 | $17.42 | $17.21 | $17.29 | 2.65M |
| 5/21/2026 | $17.06 | $17.37 | $16.93 | $17.34 | 2.74M |
| 5/20/2026 | $16.88 | $17.20 | $16.81 | $17.14 | 3.19M |
| 5/19/2026 | $17.00 | $17.05 | $16.82 | $16.83 | 3.40M |
| 5/18/2026 | $17.00 | $17.13 | $16.89 | $17.01 | 3.12M |