Starwood Property Trust, Inc. (STWD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
STWD Historical Performance
Short-Term Returns
STWD Stock Price Trajectory (2011–2026)
As of May 8, 2026, Starwood Property Trust, Inc. (STWD) trades at $18.05, representing a -4.6% return over the past year. The stock has delivered a +9.8% total return over five years (-6.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.01 on June 25, 2021. From this peak, STWD has corrected -33.2%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (+2.1% 1Y), RC (-51.0% 1Y), and ARI (+15.7% 1Y), STWD has underperformed the peer group average. Compare STWD vs BXMT →
STWD Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 18.33 | 18.33 | 18.02 | 18.05 | 3.75M | -1.53% |
| 2026-05-06 | 18.40 | 18.49 | 18.30 | 18.33 | 2.46M | +0.38% |
| 2026-05-05 | 18.08 | 18.33 | 18.03 | 18.26 | 2.00M | +1.39% |
| 2026-05-04 | 18.17 | 18.30 | 18.00 | 18.01 | 2.02M | -1.58% |
| 2026-05-01 | 18.39 | 18.40 | 18.28 | 18.30 | 1.33M | -0.33% |
| 2026-04-30 | 18.10 | 18.39 | 18.08 | 18.36 | 1.72M | +1.72% |
| 2026-04-29 | 18.34 | 18.38 | 17.98 | 18.05 | 2.87M | -1.80% |
| 2026-04-28 | 18.43 | 18.48 | 18.32 | 18.38 | 1.79M | +0.27% |
| 2026-04-27 | 18.22 | 18.45 | 18.22 | 18.33 | 2.27M | +0.66% |
| 2026-04-24 | 18.11 | 18.27 | 18.07 | 18.21 | 1.45M | +0.39% |
| 2026-04-23 | 18.24 | 18.31 | 18.09 | 18.14 | 1.70M | -0.55% |
| 2026-04-22 | 18.34 | 18.41 | 18.20 | 18.24 | 2.30M | 0.00% |
| 2026-04-21 | 18.28 | 18.41 | 18.16 | 18.24 | 2.44M | -0.05% |
| 2026-04-20 | 18.06 | 18.27 | 17.96 | 18.25 | 2.04M | +0.61% |
| 2026-04-17 | 18.03 | 18.25 | 18.02 | 18.14 | 3.19M | +1.06% |
| 2026-04-16 | 18.17 | 18.18 | 17.91 | 17.95 | 2.66M | -1.10% |
| 2026-04-15 | 18.03 | 18.20 | 17.91 | 18.15 | 3.93M | +0.72% |
| 2026-04-14 | 17.86 | 18.04 | 17.84 | 18.02 | 2.82M | +1.12% |
| 2026-04-13 | 17.59 | 17.83 | 17.50 | 17.82 | 2.22M | +0.79% |
| 2026-04-10 | 17.77 | 17.80 | 17.61 | 17.68 | 2.00M | -0.34% |
| 2026-04-09 | 17.50 | 17.79 | 17.50 | 17.74 | 2.13M | +0.91% |
| 2026-04-08 | 17.52 | 17.63 | 17.49 | 17.58 | 3.28M | +1.85% |
| 2026-04-07 | 17.28 | 17.38 | 17.24 | 17.26 | 1.93M | -0.12% |
| 2026-04-06 | 17.17 | 17.32 | 17.16 | 17.28 | 2.40M | +0.35% |
| 2026-04-02 | 16.91 | 17.23 | 16.90 | 17.22 | 2.38M | +0.82% |
| 2026-04-01 | 17.20 | 17.28 | 17.08 | 17.08 | 3.13M | -0.81% |
| 2026-03-31 | 17.07 | 17.27 | 16.93 | 17.22 | 3.39M | -0.86% |
| 2026-03-30 | 17.18 | 17.45 | 17.11 | 17.37 | 3.17M | +1.94% |
| 2026-03-27 | 17.34 | 17.46 | 17.01 | 17.04 | 3.65M | -2.35% |
| 2026-03-26 | 17.40 | 17.57 | 17.38 | 17.45 | 2.53M | -0.17% |
See STWD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STWD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STWD vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonSTWD — Frequently Asked Questions
Quick answers to the most common questions about buying STWD stock.
How has STWD stock performed recently?
STWD declined -4.6% over the past year, below its 5-year annualized CAGR of -6.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is STWD's all-time high price?
Starwood Property Trust, Inc. reached $27.01 on 2021-06-25. The 52-week high is $21.05. Current 1-year return of -4.6% places the stock further from historical peaks.
Where can I download STWD historical price data?
This page provides STWD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.