STWD (Starwood Property Tr...) Stock Historical Data

As of Friday, March 20th, 2026

$ 17.08

-0.60 -3.39%

Open: 17.70
High: 17.75
Low: 17.05
Volume: 7,736,091
Previous Close on Thursday, March 19th, 2026

$ 17.68

+0.04 +0.23%

Open: 17.69
High: 17.79
Low: 17.59
Volume: 2,739,193
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

37.14 -1.14 -2.98 29,122,931
IPAR

Interparfums Inc.

89.96 +0.15 +0.17 993,805
CC

The Chemours Company

17.70 -1.24 -6.55 9,292,901
FDP

Fresh Del Monte Produce Inc.

39.83 -0.57 -1.41 1,124,064
STWD

Starwood Property Trust Inc.

17.08 -0.60 -3.39 7,736,091