STWD(STWD)
STWD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/15/2026 | $17.10 | $17.13 | $17.00 | $17.04 | 2.72M |
| 5/14/2026 | $17.16 | $17.31 | $17.13 | $17.14 | 3.25M |
| 5/13/2026 | $17.10 | $17.24 | $17.08 | $17.11 | 3.66M |
| 5/12/2026 | $17.34 | $17.34 | $17.12 | $17.22 | 3.74M |
| 5/11/2026 | $17.80 | $17.81 | $17.23 | $17.23 | 4.86M |
| 5/8/2026 | $17.85 | $17.93 | $17.42 | $17.75 | 5.48M |
| 5/7/2026 | $18.30 | $18.32 | $18.02 | $18.05 | 3.77M |
| 5/6/2026 | $18.40 | $18.49 | $18.30 | $18.33 | 2.53M |
| 5/5/2026 | $18.05 | $18.33 | $18.03 | $18.26 | 2.01M |
| 5/4/2026 | $18.15 | $18.30 | $18.01 | $18.01 | 2.04M |
| 5/1/2026 | $18.37 | $18.40 | $18.28 | $18.30 | 1.55M |
| 4/30/2026 | $18.10 | $18.39 | $18.08 | $18.36 | 2.06M |
| 4/29/2026 | $18.34 | $18.38 | $17.98 | $18.05 | 2.93M |
| 4/28/2026 | $18.43 | $18.48 | $18.31 | $18.38 | 1.91M |
| 4/27/2026 | $18.22 | $18.45 | $18.22 | $18.33 | 2.59M |
| 4/24/2026 | $18.11 | $18.27 | $18.07 | $18.21 | 1.95M |
| 4/23/2026 | $18.24 | $18.31 | $18.09 | $18.14 | 1.71M |
| 4/22/2026 | $18.32 | $18.41 | $18.20 | $18.24 | 2.31M |
| 4/21/2026 | $18.28 | $18.41 | $18.17 | $18.24 | 2.44M |
| 4/20/2026 | $18.06 | $18.27 | $17.96 | $18.25 | 2.11M |
| 4/17/2026 | $18.03 | $18.26 | $18.02 | $18.14 | 3.27M |
| 4/16/2026 | $18.17 | $18.18 | $17.92 | $17.95 | 2.67M |
| 4/15/2026 | $18.03 | $18.20 | $17.91 | $18.15 | 3.93M |
| 4/14/2026 | $17.85 | $18.04 | $17.84 | $18.02 | 2.95M |
| 4/13/2026 | $17.58 | $17.83 | $17.50 | $17.82 | 2.22M |
| 4/10/2026 | $17.78 | $17.81 | $17.61 | $17.68 | 2.02M |
| 4/9/2026 | $17.50 | $17.79 | $17.50 | $17.74 | 2.15M |
| 4/8/2026 | $17.49 | $17.63 | $17.49 | $17.58 | 3.40M |
| 4/7/2026 | $17.28 | $17.38 | $17.24 | $17.26 | 2.35M |
| 4/6/2026 | $17.17 | $17.32 | $17.16 | $17.28 | 2.53M |
| 4/2/2026 | $16.96 | $17.24 | $16.90 | $17.22 | 2.65M |
| 4/1/2026 | $17.20 | $17.28 | $17.08 | $17.08 | 3.13M |
| 3/31/2026 | $17.07 | $17.27 | $16.93 | $17.22 | 3.43M |
| 3/30/2026 | $17.17 | $17.45 | $17.11 | $17.37 | 3.22M |