MetaCap

STARWOOD PROPERTY TRUST INC. Starwood Property Stock Price History

NYSE: STWDReal EstateReal Estate Investment TrustsUSD

12.71-0.04 (-0.31%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

STWD price history at a glance

The price history for STARWOOD PROPERTY TRUST INC. Starwood Property (STWD) on this page begins on August 10, 2009, when the stock closed at $15.86; it most recently closed at $12.71 on October 5, 2026. The highest price in this record is $27.01, reached on June 21, 2021; the latest close is 52.9% below that peak. Across the 16 complete calendar years in the table, STWD finished higher in 8 and lower in 8. Its best year was 2012 (+28.7%) and its worst was 2022 (-24.6%).

Over roughly 17 years the share price changed -19.9%, a -1.3% compound annual price return (excluding dividends). In the last 12 months alone, STWD has lost 31.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2009
$27.01
Date of high
Jun 21, 2021
Low since 2009
$7.59
Date of low
Mar 16, 2020
52-week high
$19.06
52-week low
$12.42
IPO year
2009
Last close
$12.71

STWD returns

1 week

-2.61%

1 month

-19.91%

3 months

-23.62%

6 months

-28.11%

Year to date

-29.43%

1 year

-31.33%

3 years

-32.57%

5 years

-50.18%

STWD price return, excluding dividends.

STWD annual returns

Calendar-year price returns
YearYear-end closeReturn
202612.71-31.00%
202518.42-4.90%
202419.37-7.85%
202321.02+14.68%
202218.33-24.57%
202124.30+25.91%
202019.30-22.30%
201924.84+24.26%
201819.99-6.37%
201721.35-2.73%
201621.95+6.76%
201520.56-12.17%
201423.41+3.91%
201322.53+17.25%
201219.21+28.74%
201114.93-13.83%
201017.32+13.71%
2009*15.23-3.97%

* Partial year: the record begins after the start of 2009; return measured from the first available close.

2026 return is year to date.

STWD daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
12.7312.7712.5612.71-0.31%
12.6212.7912.4212.75+0.71%
12.8512.8712.5912.66-2.09%
13.0613.1012.7712.93-0.39%
13.0413.1312.9012.98-0.54%
13.2913.3912.9013.05-0.99%
13.4013.4313.0713.18-2.37%
14.0114.0113.5013.50-5.99%
14.3014.5214.2114.36+0.28%
14.3014.3914.1514.32-0.28%
14.3714.4214.2614.360.00%
14.7514.7914.3314.36-2.31%
15.0815.0814.6714.70-2.65%
15.1015.2315.0415.10+0.67%
15.0215.1214.9815.00+0.40%
15.0815.1114.9414.94-0.93%
15.1515.2715.0515.08+0.67%
15.2115.2914.8914.98-1.45%
15.4415.4415.1715.20-1.55%
15.6015.7715.3515.44-1.15%
15.6615.7615.5715.620.00%
15.8015.8115.4715.62-1.58%
15.8816.0215.8115.87-0.06%
16.0516.1215.8715.88-1.24%
15.7916.1815.7916.08+1.26%
15.9616.0315.7115.88+0.38%
15.5615.8515.5615.82+1.87%
15.6815.7015.4915.53-1.08%
15.7815.9015.6815.70-0.70%
16.0116.0315.7515.81-0.82%
15.9016.0215.8015.94+0.19%
16.1516.1715.9115.91-1.30%
16.3116.3616.1116.12-1.04%
16.4516.5216.2316.29-0.55%
16.4316.4916.3416.38-0.18%
16.5016.6116.4116.41-0.91%
16.3516.7116.3316.56+1.97%
16.2216.2916.0616.240.00%
16.2016.2816.1516.24-0.37%
16.3716.5916.2916.30-0.31%
16.4716.5316.2716.35-0.67%
16.6516.7316.4116.46-1.20%
16.6516.8716.5516.66+0.06%
16.3216.7516.2816.65+1.22%
15.9216.4815.9116.45+3.26%
16.0716.2215.5115.93-1.73%
16.2516.2916.0216.21-0.31%
15.9116.3115.8016.26+1.82%
16.0216.0715.7815.97-0.06%
16.1016.1915.9415.98-1.54%
16.5516.5816.1116.23-1.76%
16.6416.6616.4916.52-0.84%
16.6816.8116.6416.66+0.48%
16.5516.7316.5316.58+0.36%
16.3716.5916.3216.52+1.16%
16.4116.4416.2716.33-0.91%
16.6516.7016.4016.48-0.72%
16.6016.6716.5616.600.00%
16.9616.9816.5216.60-2.35%
17.1117.1916.7817.00-0.53%
16.7017.1216.7017.09+2.58%
16.6716.8716.6516.66+0.30%
16.5516.6916.5416.61+0.91%
16.6516.7016.3416.46-1.08%
16.5516.6916.5116.64+1.16%
16.4516.5316.4016.450.00%
16.6016.6316.4016.45-1.02%
16.7816.8716.6216.62-0.54%
16.5016.7816.4816.71+1.40%
16.5016.5316.2916.48+0.92%
16.4116.5416.3316.33-0.31%
16.4316.5716.3616.38-3.42%
16.8616.9816.7416.96+0.83%
16.6316.8416.5416.82+1.26%
16.6516.8816.5816.610.00%
16.8016.8716.6016.61-0.78%
16.6616.7816.6316.74+0.60%
16.7016.8216.6216.64-0.36%
16.7816.8716.6716.70+0.24%
16.9517.0416.6216.66-1.77%
16.8817.0716.8516.96+0.83%
17.0317.1416.8016.82-1.06%
17.0517.1016.9017.00+0.35%
17.1617.2116.9116.94-0.65%
17.2017.2517.0517.05-0.64%
16.9917.2016.9617.16+1.90%
17.0817.1416.7616.84-1.23%
17.0917.1716.9717.05-0.23%
17.0417.1917.0017.09+0.95%
17.0217.1416.8816.93-0.99%
16.8517.1916.8517.10+1.79%
16.9917.0716.7816.80-1.64%
17.1817.3217.0817.08-0.06%
17.2517.3217.0917.09-1.27%
17.3917.4817.3117.31-0.35%
17.2917.4117.2517.37+0.46%
17.3617.4217.2117.29-0.29%
17.0617.3716.9317.34+1.17%
16.8817.2016.8117.14+1.84%
17.0017.0516.8216.83-1.06%
17.0017.1316.8917.01-0.18%
17.1017.1317.0017.04-0.58%
17.1617.3117.1317.14+0.18%
17.1017.2417.0817.11-0.64%
17.3417.3417.1217.22-0.06%
17.8017.8117.2317.23-2.93%
17.8517.9317.4217.75-1.66%
18.3018.3218.0218.05-1.53%
18.4018.4918.3018.33+0.38%
18.0518.3318.0318.26+1.39%
18.1518.3018.0118.01-1.58%
18.3718.4018.2818.30-0.33%
18.1018.3918.0818.36+1.72%
18.3418.3817.9818.05-1.80%
18.4318.4818.3118.38+0.27%
18.2218.4518.2218.33+0.66%
18.1118.2718.0718.21+0.39%
18.2418.3118.0918.14-0.55%
18.3218.4118.2018.240.00%
18.2818.4118.1718.24-0.05%
18.0618.2817.9618.25+0.61%
18.0318.2618.0318.14+1.06%
18.1718.1817.9217.95-1.10%
18.0318.2017.9118.15+0.72%
17.8518.0417.8418.02+1.12%
17.5817.8317.5017.82+0.79%
17.7817.8117.6117.68-0.34%
17.5017.7917.5017.74+0.91%
17.4917.6317.4917.58+1.85%
17.2817.3817.2417.26-0.12%
17.1717.3217.1617.28+0.35%
16.9617.2416.9017.22+0.82%
17.2017.2817.0817.08-0.81%
17.0717.2716.9317.22-0.86%
17.1717.4517.1117.37+1.94%
17.3517.4617.0117.04-2.35%
17.4017.5817.3817.45-0.17%
17.5617.6517.3517.48+0.63%
17.3717.5717.3017.37-0.12%
17.2917.5717.1817.39+1.81%
17.7017.7517.0517.08-3.39%
17.6917.7917.5917.68+0.23%
17.6817.8417.6317.64-0.84%
17.7517.9317.7517.79+1.48%
17.6017.8017.5117.53-0.28%
17.7917.8317.5717.58-0.40%
17.7517.9517.6517.65-1.12%
17.8517.9017.7317.85+0.06%
17.8618.0017.6717.84-0.28%
17.8017.9717.5217.89-0.33%
17.9317.9717.7417.95-0.50%
18.0218.1817.9418.04-0.33%
17.9618.1617.9018.10+0.89%
17.8018.1317.7117.94-0.33%
17.5518.1317.4618.00+1.07%
17.9518.0717.7917.81-1.60%
17.7518.1017.6518.10+2.14%
17.8317.8517.4917.72+0.23%
17.8017.8417.5717.68-0.67%
18.0418.1717.7917.80-1.44%
17.9518.1317.9518.06+0.28%
18.0918.1717.8918.01-0.55%
18.1018.2518.0418.11+0.17%
18.1418.1617.8218.08+0.06%
18.0918.1917.9218.070.00%
18.2018.2917.9118.07+0.06%
18.1818.3018.0418.06-0.71%
18.1118.2217.9818.19+1.17%
18.0918.1117.8817.98-0.77%
18.3018.3518.1018.12-0.49%
18.4418.4818.0918.21-1.46%
18.1418.4918.1118.48+2.21%
17.8818.1317.8618.08+1.40%
17.8917.9717.7317.83-0.56%
18.0818.1817.6317.93-1.38%
18.2518.3518.0618.18-0.11%
18.2418.4718.1718.20-0.33%
18.1318.2718.0518.26+0.72%
18.2218.2817.9618.13-0.28%
18.3618.3718.1018.18-1.03%
18.4218.5218.3318.370.00%
18.2418.3918.1418.37+0.82%
18.2918.4718.1418.22-1.83%
18.4418.5618.3118.56+1.14%
18.1818.3918.0918.35+1.10%
17.8618.1617.8318.15+1.51%
18.1218.1517.7817.88-1.22%
18.2018.2418.0518.10-0.71%
18.3518.5918.2218.23-0.05%
18.0218.3917.9718.24+1.11%
18.4118.5018.0418.04-1.80%
18.4518.5218.2818.37-0.54%
18.3718.5318.2318.47+0.27%
18.0118.5217.9418.42+2.28%
18.1518.1917.9618.01-3.17%
18.5118.6218.4818.60+0.70%
18.5618.5918.4418.47-0.38%
18.5818.6418.4818.540.00%
18.4818.5718.4718.54+0.49%
18.6318.6518.4318.45-0.86%
18.4818.6118.4018.61+0.92%
18.4518.5318.4018.440.00%
18.5518.6218.4318.44-0.32%
18.2718.5518.2618.50+1.43%
18.4918.5618.2218.24-1.46%
18.5818.5818.4118.51+0.43%
18.5518.6318.4318.43-0.27%
18.6018.6618.4118.48-0.38%
18.2818.6118.2818.55+1.76%
18.3518.4618.2218.23-0.44%
18.2018.3518.1518.31+0.38%
18.3118.3718.2318.24-0.33%
18.5118.5818.1918.30-0.60%
18.2118.4418.2118.41+1.15%
18.3618.3718.1518.20-0.93%
18.2618.3718.2018.37+0.16%
18.4018.4318.2518.34+0.16%
18.3218.4718.3118.31+0.27%
17.8318.3317.8318.26+2.64%
17.8517.8917.7217.79-0.39%
17.5717.9717.5417.86+1.82%
17.5817.7617.5317.54-0.23%
17.6817.6917.5317.58-0.51%
17.5917.6717.4617.67+0.23%
17.8617.9117.6017.63-1.12%
17.9017.9517.7317.83-0.50%
17.9118.0617.8617.92+0.06%
18.0418.1017.9117.91-0.89%
17.9618.1717.8718.07+1.01%
18.2418.4017.8117.89-2.88%
18.3218.4318.2518.42+0.82%
18.4918.5418.2418.27-1.08%
18.3718.5318.3518.47+0.54%
18.0918.4418.0418.37+1.32%
18.0918.1317.9018.13-0.28%
18.0218.2317.8518.18+0.33%
18.1818.2818.0018.12-0.82%
18.4318.6218.1918.27-0.98%
18.5818.5818.4318.45-0.75%
18.6618.7218.5218.59-0.27%
18.6918.8018.6318.64+0.43%
18.7518.7618.5318.56-0.70%
18.7018.7718.6018.69+0.21%
18.6718.7918.6318.65-0.16%
18.5718.7018.5018.68+0.70%
18.3718.5718.3518.55+1.20%
18.7018.7918.3318.33-1.93%
19.0619.0618.6918.69-1.11%
18.6618.9718.6418.90+0.96%
18.4518.7318.4518.72+1.74%
18.5818.6318.3818.40-0.59%
18.7618.8518.4318.51—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STWD chart for longer ranges.