Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STWX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 225.65 | 0.30 | 0.13% | 226.20 | 226.20 | 225.05 | 122 |
| May 17 2024 | 225.35 | -1.65 | -0.73% | 226.10 | 226.10 | 225.35 | 53 |
| May 16 2024 | 227.00 | 0.25 | 0.11% | 227.95 | 227.95 | 226.50 | 254 |
| May 15 2024 | 226.75 | 1.45 | 0.64% | 226.70 | 226.75 | 226.00 | 150 |
| May 14 2024 | 225.30 | 0.15 | 0.07% | 225.25 | 226.00 | 225.25 | 122 |
| May 13 2024 | 225.15 | 1.00 | 0.45% | 225.15 | 225.15 | 225.15 | 1 |
| May 10 2024 | 224.15 | 3.35 | 1.52% | 223.60 | 224.15 | 223.45 | 130 |
| May 09 2024 | 220.80 | -0.45 | -0.20% | 222.00 | 222.00 | 220.60 | 142 |
| May 08 2024 | 221.25 | 2.85 | 1.30% | 221.70 | 222.60 | 221.25 | 172 |
| May 07 2024 | 218.40 | 2.00 | 0.92% | 218.20 | 218.40 | 218.20 | 19 |
| May 06 2024 | 216.40 | -1.05 | -0.48% | 217.00 | 217.45 | 216.40 | 180 |
| May 03 2024 | 217.45 | -0.20 | -0.09% | 217.45 | 217.45 | 217.45 | 101 |
| May 02 2024 | 217.65 | -1.85 | -0.84% | 221.40 | 221.40 | 217.65 | 114 |
| Apr 30 2024 | 219.50 | -0.50 | -0.23% | 218.00 | 219.50 | 218.00 | 74 |
| Apr 29 2024 | 220.00 | 1.70 | 0.78% | 220.20 | 220.50 | 219.70 | 132 |
| Apr 26 2024 | 218.30 | 2.40 | 1.11% | 216.70 | 218.30 | 216.45 | 772 |
| Apr 25 2024 | 215.90 | 0.00 | 0.00% | 215.90 | 215.90 | 215.90 | 0 |
| Apr 24 2024 | 215.90 | -1.80 | -0.83% | 216.85 | 216.85 | 215.90 | 38 |
| Apr 23 2024 | 217.70 | 3.15 | 1.47% | 217.70 | 217.70 | 217.70 | 230 |
| Apr 22 2024 | 214.55 | 3.55 | 1.68% | 212.35 | 214.55 | 212.35 | 290 |
| Apr 19 2024 | 211.00 | 0.40 | 0.19% | 211.00 | 211.00 | 211.00 | 48 |
| Apr 18 2024 | 210.60 | -0.75 | -0.35% | 211.25 | 211.30 | 210.60 | 90 |
| Apr 17 2024 | 211.35 | -1.10 | -0.52% | 212.15 | 212.15 | 211.35 | 182 |
| Apr 16 2024 | 212.45 | -2.60 | -1.21% | 213.40 | 213.40 | 211.20 | 41 |
| Apr 15 2024 | 215.05 | -0.35 | -0.16% | 214.65 | 215.75 | 214.65 | 666 |
| Apr 12 2024 | 215.40 | 2.05 | 0.96% | 216.75 | 216.75 | 215.40 | 16 |
| Apr 11 2024 | 213.35 | 2.25 | 1.07% | 212.50 | 213.35 | 212.50 | 12 |
| Apr 10 2024 | 211.10 | -1.10 | -0.52% | 212.25 | 212.25 | 211.10 | 334 |
| Apr 09 2024 | 212.20 | -0.05 | -0.02% | 212.50 | 212.50 | 212.20 | 65 |
| Apr 08 2024 | 212.25 | 0.85 | 0.40% | 211.85 | 212.60 | 211.85 | 84 |
| Apr 05 2024 | 211.40 | -2.15 | -1.01% | 211.60 | 211.80 | 211.40 | 125 |
| Apr 04 2024 | 213.55 | -0.25 | -0.12% | 213.35 | 213.75 | 213.35 | 200 |
| Apr 03 2024 | 213.80 | -0.10 | -0.05% | 213.80 | 213.80 | 213.00 | 596 |
| Apr 02 2024 | 213.90 | -3.75 | -1.72% | 214.20 | 218.10 | 213.40 | 263 |
| Mar 28 2024 | 217.65 | 1.80 | 0.83% | 217.05 | 217.65 | 216.90 | 328 |
| Mar 27 2024 | 215.85 | 0.35 | 0.16% | 216.30 | 216.70 | 215.70 | 418 |
| Mar 26 2024 | 215.50 | 0.10 | 0.05% | 214.45 | 215.50 | 214.40 | 232 |
| Mar 25 2024 | 215.40 | 0.10 | 0.05% | 215.00 | 215.65 | 215.00 | 130 |
| Mar 22 2024 | 215.30 | 0.25 | 0.12% | 215.05 | 215.65 | 215.05 | 296 |
| Mar 21 2024 | 215.05 | 0.85 | 0.40% | 214.00 | 215.05 | 213.65 | 453 |
| Mar 20 2024 | 214.20 | -0.30 | -0.14% | 214.50 | 215.10 | 214.20 | 1,745 |
| Mar 19 2024 | 214.50 | -1.05 | -0.49% | 215.30 | 215.30 | 214.20 | 233 |
| Mar 18 2024 | 215.55 | -0.45 | -0.21% | 215.45 | 215.65 | 215.05 | 152 |
| Mar 15 2024 | 216.00 | -1.90 | -0.87% | 217.85 | 218.15 | 216.00 | 166 |
| Mar 14 2024 | 217.90 | -0.30 | -0.14% | 218.20 | 219.20 | 217.80 | 463 |
| Mar 13 2024 | 218.20 | -1.25 | -0.57% | 218.70 | 218.70 | 218.20 | 147 |
| Mar 12 2024 | 219.45 | 1.45 | 0.67% | 218.50 | 219.45 | 217.45 | 455 |
| Mar 11 2024 | 218.00 | 0.40 | 0.18% | 219.10 | 219.10 | 217.95 | 102 |
| Mar 08 2024 | 217.60 | -0.55 | -0.25% | 217.25 | 217.75 | 217.05 | 4,935 |
| Mar 07 2024 | 218.15 | 6.05 | 2.85% | 214.90 | 218.80 | 214.75 | 5,566 |
| Mar 06 2024 | 212.10 | 0.20 | 0.09% | 211.25 | 212.10 | 211.25 | 231 |
| Mar 05 2024 | 211.90 | -1.20 | -0.56% | 213.85 | 213.85 | 211.90 | 98 |
| Mar 04 2024 | 213.10 | 2.15 | 1.02% | 213.20 | 213.85 | 212.70 | 475 |
| Mar 01 2024 | 210.95 | 1.20 | 0.57% | 210.25 | 210.95 | 209.75 | 2,478 |
| Feb 29 2024 | 209.75 | -1.90 | -0.90% | 211.65 | 211.65 | 209.75 | 534 |
| Feb 28 2024 | 211.65 | -0.75 | -0.35% | 212.80 | 212.80 | 211.65 | 611 |
| Feb 27 2024 | 212.40 | -0.45 | -0.21% | 211.65 | 212.40 | 211.65 | 40 |
| Feb 26 2024 | 212.85 | -0.75 | -0.35% | 213.60 | 213.70 | 212.75 | 452 |
| Feb 23 2024 | 213.60 | 2.05 | 0.97% | 212.75 | 213.80 | 212.40 | 196 |
| Feb 22 2024 | 211.55 | 2.10 | 1.00% | 211.35 | 211.55 | 211.20 | 29 |
| Feb 21 2024 | 209.45 | -2.80 | -1.32% | 209.00 | 209.45 | 208.85 | 83 |
