Radware Ltd (RDWR) Historical Stock Data
24.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDWR is up 0.09% a day on average. There have been 17 days where Radware Ltd closed green and 13 days where RDWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 24.44 | 24.29 | ↓$0.15 (-0.61%) | 24.05 | 24.68 | 236.48K |
| 2025-12-22 | 24.06 | 24.40 | ↑$0.34 (1.41%) | 23.98 | 24.80 | 175.86K |
| 2025-12-19 | 23.88 | 23.96 | ↑$0.08 (0.34%) | 23.67 | 24.07 | 1.77M |
| 2025-12-18 | 23.48 | 23.87 | ↑$0.39 (1.66%) | 23.48 | 24.31 | 374.08K |
| 2025-12-17 | 23.58 | 23.40 | ↓$0.18 (-0.76%) | 23.21 | 23.79 | 372.17K |
| 2025-12-16 | 23.45 | 23.43 | ↓$0.02 (-0.09%) | 23.16 | 23.86 | 368.88K |
| 2025-12-15 | 23.91 | 23.76 | ↓$0.15 (-0.61%) | 23.60 | 24.26 | 362.77K |
| 2025-12-12 | 24.20 | 23.76 | ↓$0.44 (-1.82%) | 23.44 | 24.37 | 552.88K |
| 2025-12-11 | 24.24 | 24.21 | ↓$0.03 (-0.12%) | 24.05 | 24.36 | 119.43K |
| 2025-12-10 | 24.15 | 24.27 | ↑$0.12 (0.50%) | 23.98 | 24.46 | 134.30K |
| 2025-12-09 | 23.87 | 24.12 | ↑$0.25 (1.05%) | 23.69 | 24.35 | 159.51K |
| 2025-12-08 | 23.92 | 23.84 | ↓$0.08 (-0.33%) | 23.78 | 24.35 | 213.73K |
| 2025-12-05 | 23.63 | 23.75 | ↑$0.12 (0.51%) | 23.62 | 24.02 | 111.14K |
| 2025-12-04 | 23.52 | 23.65 | ↑$0.13 (0.55%) | 23.40 | 23.79 | 158.95K |
| 2025-12-03 | 23.07 | 23.51 | ↑$0.44 (1.91%) | 23.04 | 23.58 | 192.28K |
| 2025-12-02 | 22.72 | 23.18 | ↑$0.46 (2.02%) | 22.72 | 23.29 | 146.42K |
| 2025-12-01 | 22.81 | 22.67 | ↓$0.14 (-0.61%) | 22.61 | 23.09 | 125.91K |
| 2025-11-28 | 22.76 | 22.94 | ↑$0.18 (0.79%) | 22.76 | 23.16 | 69.38K |
| 2025-11-26 | 22.54 | 22.73 | ↑$0.19 (0.84%) | 22.53 | 22.98 | 131.39K |
| 2025-11-25 | 22.33 | 22.57 | ↑$0.24 (1.07%) | 22.29 | 22.67 | 88.81K |
| 2025-11-24 | 22.18 | 22.30 | ↑$0.12 (0.54%) | 21.92 | 22.53 | 157.32K |
| 2025-11-21 | 22.02 | 22.11 | ↑$0.09 (0.41%) | 21.75 | 22.36 | 112.53K |
| 2025-11-20 | 22.15 | 22.03 | ↓$0.12 (-0.54%) | 22.00 | 22.85 | 140.71K |
| 2025-11-19 | 22.39 | 21.74 | ↓$0.65 (-2.90%) | 21.68 | 22.48 | 109.28K |
| 2025-11-18 | 22.25 | 22.44 | ↑$0.19 (0.85%) | 22.03 | 22.63 | 156.46K |
| 2025-11-17 | 23.17 | 22.22 | ↓$0.95 (-4.10%) | 22.15 | 23.28 | 163.80K |
| 2025-11-14 | 22.53 | 23.30 | ↑$0.77 (3.42%) | 22.28 | 23.38 | 1.10M |
| 2025-11-13 | 22.94 | 22.81 | ↓$0.13 (-0.57%) | 22.48 | 23.19 | 180.70K |
| 2025-11-12 | 23.42 | 22.84 | ↓$0.58 (-2.48%) | 22.74 | 23.42 | 194.34K |
| 2025-11-11 | 23.04 | 23.12 | ↑$0.08 (0.35%) | 22.82 | 23.30 | 427.19K |
Create an account or log in to view more rows.
$RDWR let's gooooooo
$RDWR added!
$RDWR I like it
$RDWR no pain no gain
$RDWR whats the news????
$RDWR call the SEC
$RDWR I warned everyone this company sucks
$RDWR Holding.
$RDWR hang tight
ignore fud and buy dips if you can
everyone be okay????
$RDWR cover that shit