Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	STWD	19.73	19.81	19.39	19.49	0.115	1,179,882	7,477	19.00	19.65
2024-05-02	Z	STWD	19.35	19.435	19.13	19.37	0.25	1,652,274	10,570	17.56	20.85
2024-05-01	Z	STWD	18.98	19.4188	18.955	19.12	0.14	2,426,959	12,244	17.94	19.24
2024-04-30	Z	STWD	19.39	19.445	18.93	18.97	-0.60	2,354,257	11,610	18.95	19.60
2024-04-29	Z	STWD	19.56	19.69	19.475	19.57	0.06	1,199,362	6,922	19.34	19.78
2024-04-26	Z	STWD	19.20	19.61	19.155	19.50	0.395	2,296,586	9,199	19.08	19.73
2024-04-25	Z	STWD	19.19	19.38	19.08	19.11	-0.285	2,367,371	8,858	19.10	20.77
2024-04-24	Z	STWD	19.62	19.62	19.28	19.40	-0.33	2,628,116	8,119	18.14	20.01
2024-04-23	Z	STWD	19.50	19.825	19.44	19.72	0.225	1,682,048	8,541	18.95	19.86
2024-04-22	Z	STWD	19.44	19.62	19.32	19.50	0.12	2,341,057	8,608	19.28	19.70
2024-04-19	Z	STWD	19.14	19.40	19.08	19.38	0.23	1,548,537	6,486	19.14	19.58
2024-04-18	Z	STWD	19.10	19.30	19.02	19.14	0.12	1,288,061	7,611	18.90	19.48
2024-04-17	Z	STWD	19.05	19.135	18.91	19.01	0.14	1,907,095	9,286	18.95	20.57
2024-04-16	Z	STWD	18.95	19.03	18.74	18.88	-0.13	3,072,438	12,520	18.71	20.57
2024-04-15	Z	STWD	19.43	19.5031	18.855	19.015	-0.215	2,828,544	11,149	19.00	19.23
2024-04-12	Z	STWD	19.26	19.41	19.22	19.23	-0.2099	1,653,631	8,840	19.00	20.18
2024-04-11	Z	STWD	19.20	19.49	19.13	19.43	0.31	2,526,197	12,676	19.21	19.55
2024-04-10	Z	STWD	19.40	19.45	19.06	19.12	-0.77	2,690,274	12,643	19.06	20.78
2024-04-09	Z	STWD	19.80	19.91	19.64	19.89	0.12	1,136,607	6,767	19.60	19.96
2024-04-08	Z	STWD	19.74	19.82	19.61	19.78	0.10	1,403,128	5,675	19.56	19.80
2024-04-05	Z	STWD	19.56	19.75	19.465	19.67	0.035	1,539,709	6,613	18.69	21.41
2024-04-04	Z	STWD	19.94	20.05	19.59	19.63	-0.125	1,634,793	7,526	19.43	20.11
2024-04-03	Z	STWD	19.58	19.84	19.53	19.76	0.10	1,426,834	9,392	19.85	20.03
2024-04-02	Z	STWD	19.81	19.91	19.58	19.64	-0.35	1,892,687	10,152	19.50	21.44
2024-04-01	Z	STWD	20.23	20.30	19.91	20.00	-0.34	1,942,505	9,037	19.88	20.60
2024-03-29	Z	STWD	20.34	20.48	20.2301	20.33	-0.02	0	0	19.65	20.35
2024-03-28	Z	STWD	20.34	20.48	20.2301	20.33	-0.02	2,091,666	8,995	19.65	20.35
2024-03-27	Z	STWD	19.94	20.34	19.8799	20.33	0.575	3,002,689	8,677	19.65	20.43
2024-03-26	Z	STWD	20.55	20.56	20.235	20.24	-0.205	1,872,029	9,126	19.65	20.73
2024-03-25	Z	STWD	20.39	20.70	20.39	20.46	0.105	1,406,347	6,578	20.25	20.70
2024-03-22	Z	STWD	20.66	20.69	20.3101	20.35	-0.275	1,879,115	7,988	20.32	21.00
2024-03-21	Z	STWD	20.49	20.685	20.40	20.62	0.22	2,350,134	9,052	20.48	20.80
2024-03-20	Z	STWD	20.00	20.44	19.95	20.39	0.29	2,636,452	9,175	20.35	20.50
2024-03-19	Z	STWD	20.16	20.32	19.965	20.10	-0.13	1,969,044	7,722	19.60	20.11
2024-03-18	Z	STWD	20.14	20.32	20.05	20.23	0.11	1,691,698	7,680	13.99	20.95
2024-03-15	Z	STWD	19.68	20.18	19.66	20.11	0.27	3,609,830	9,026	19.00	21.99
2024-03-14	Z	STWD	20.37	20.395	19.775	19.85	-0.53	2,322,123	8,560	19.70	21.03
2024-03-13	Z	STWD	20.40	20.605	20.355	20.38	-0.06	1,349,931	4,680	20.25	20.56
2024-03-12	Z	STWD	20.45	20.485	20.22	20.43	0.01	1,065,752	7,046	20.40	20.57
2024-03-11	Z	STWD	20.28	20.45	20.24	20.43	0.05	1,983,555	7,781	20.20	20.60
2024-03-08	Z	STWD	20.46	20.665	20.245	20.38	0.035	2,229,800	8,515	20.23	20.57
2024-03-07	Z	STWD	20.45	20.50	20.245	20.34	0.08	1,188,716	7,030	20.20	22.23
2024-03-06	Z	STWD	20.53	20.55	20.175	20.26	0.02	1,863,249	8,264	20.07	20.46
2024-03-05	Z	STWD	19.92	20.355	19.89	20.25	0.17	2,644,670	8,931	20.09	20.41
2024-03-04	Z	STWD	20.17	20.34	19.97	20.08	-0.495	3,358,372	11,677	19.90	20.10
2024-03-01	Z	STWD	20.34	20.63	20.16	20.575	0.185	2,168,970	8,234	20.38	20.70
2024-02-29	Z	STWD	20.00	20.44	19.925	20.39	0.595	3,882,201	10,667	20.25	20.56
2024-02-28	Z	STWD	19.74	19.89	19.675	19.78	-0.10	1,214,495	6,859	18.71	20.25
2024-02-27	Z	STWD	19.84	19.945	19.73	19.89	0.18	1,523,107	7,331	19.73	20.04
2024-02-26	Z	STWD	19.77	19.90	19.64	19.71	-0.16	1,670,143	7,536	18.69	21.64
2024-02-23	Z	STWD	20.09	20.09	19.82	19.87	-0.065	1,702,406	7,128	19.69	19.87
2024-02-22	Z	STWD	20.07	20.14	19.67	19.93	0.485	3,922,693	14,350	19.48	20.10
2024-02-21	Z	STWD	19.49	19.59	19.365	19.45	-0.05	2,918,174	13,946	19.00	19.47
2024-02-20	Z	STWD	19.62	19.74	19.46	19.50	-0.28	1,795,785	8,267	17.82	21.19
2024-02-19	Z	STWD	19.53	19.96	19.40	19.79	0.03	0	0	19.59	19.90
2024-02-16	Z	STWD	19.53	19.96	19.40	19.79	0.03	2,214,791	9,411	19.59	19.90
2024-02-15	Z	STWD	19.30	19.87	19.20	19.75	0.60	2,290,676	9,707	19.58	19.88
2024-02-14	Z	STWD	19.11	19.24	18.96	19.16	0.32	2,410,719	10,037	17.39	20.90
2024-02-13	Z	STWD	18.89	19.05	18.68	18.84	-0.635	3,872,800	14,185	18.40	20.51
2024-02-12	Z	STWD	19.28	19.60	19.20	19.49	0.22	1,709,042	6,890	19.28	19.50
2024-02-09	Z	STWD	19.16	19.29	18.99	19.28	0.17	1,847,062	8,254	19.12	19.42
2024-02-08	Z	STWD	19.29	19.345	19.05	19.12	-0.2101	3,372,292	12,527	19.10	19.27
2024-02-07	Z	STWD	19.60	19.62	19.102	19.33	-0.31	3,902,848	13,013	19.18	19.47
2024-02-06	Z	STWD	19.75	20.005	19.565	19.64	-0.13	2,171,172	8,360	19.48	19.79
2024-02-05	Z	STWD	19.69	19.915	19.335	19.78	-0.125	2,847,895	9,931	19.62	19.97