Radware Ltd (RDWR) Historical Stock Data
17.03 ↓0.17 (-0.99%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RDWR is down -0.60% a day on average. There have been 8 days where Radware Ltd closed green and 22 days where RDWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.28 | 17.03 | ↓$0.25 (-1.45%) | 17.03 | 17.39 | 296.92K |
| 2024-04-25 | 17.23 | 17.20 | ↓$0.03 (-0.17%) | 17.15 | 17.44 | 398.18K |
| 2024-04-24 | 17.02 | 17.42 | ↑$0.40 (2.35%) | 16.80 | 17.43 | 302.53K |
| 2024-04-23 | 16.62 | 17.04 | ↑$0.42 (2.53%) | 16.62 | 17.04 | 190.15K |
| 2024-04-22 | 16.32 | 16.62 | ↑$0.30 (1.84%) | 16.25 | 16.63 | 300.40K |
| 2024-04-19 | 16.25 | 16.24 | ↓$0.01 (-0.06%) | 16.20 | 16.39 | 452.96K |
| 2024-04-18 | 16.29 | 16.26 | ↓$0.03 (-0.18%) | 16.14 | 16.40 | 275.25K |
| 2024-04-17 | 16.52 | 16.14 | ↓$0.38 (-2.30%) | 16.12 | 16.52 | 261.52K |
| 2024-04-16 | 16.45 | 16.33 | ↓$0.12 (-0.73%) | 16.27 | 16.58 | 341.65K |
| 2024-04-15 | 16.64 | 16.45 | ↓$0.19 (-1.14%) | 16.40 | 17.07 | 483.69K |
| 2024-04-12 | 16.95 | 16.63 | ↓$0.32 (-1.89%) | 16.41 | 16.95 | 274.72K |
| 2024-04-11 | 17.78 | 17.08 | ↓$0.70 (-3.94%) | 16.77 | 17.85 | 314.35K |
| 2024-04-10 | 17.97 | 17.77 | ↓$0.20 (-1.11%) | 17.66 | 18.03 | 245.51K |
| 2024-04-09 | 17.62 | 17.99 | ↑$0.37 (2.10%) | 17.56 | 18.13 | 368.58K |
| 2024-04-08 | 17.90 | 17.76 | ↓$0.14 (-0.78%) | 17.69 | 18.13 | 238.95K |
| 2024-04-05 | 18.15 | 17.82 | ↓$0.33 (-1.82%) | 17.77 | 18.31 | 123.49K |
| 2024-04-04 | 18.87 | 18.23 | ↓$0.64 (-3.39%) | 18.20 | 18.91 | 211.29K |
| 2024-04-03 | 19.05 | 18.73 | ↓$0.32 (-1.68%) | 18.66 | 19.06 | 337.61K |
| 2024-04-02 | 18.73 | 19.14 | ↑$0.41 (2.19%) | 18.50 | 19.20 | 413.47K |
| 2024-04-01 | 18.85 | 18.81 | ↓$0.04 (-0.21%) | 18.62 | 18.94 | 122.38K |
| 2024-03-28 | 18.80 | 18.72 | ↓$0.08 (-0.43%) | 18.36 | 19.03 | 216.67K |
| 2024-03-27 | 18.92 | 18.79 | ↓$0.13 (-0.69%) | 18.67 | 18.93 | 317.64K |
| 2024-03-26 | 18.75 | 18.83 | ↑$0.08 (0.43%) | 18.71 | 19.00 | 230.27K |
| 2024-03-25 | 19.02 | 18.75 | ↓$0.27 (-1.42%) | 18.71 | 19.02 | 140.10K |
| 2024-03-22 | 19.36 | 19.01 | ↓$0.35 (-1.81%) | 19.00 | 19.45 | 206.15K |
| 2024-03-21 | 19.68 | 19.43 | ↓$0.25 (-1.27%) | 19.43 | 19.86 | 104.34K |
| 2024-03-20 | 19.41 | 19.59 | ↑$0.18 (0.93%) | 19.24 | 19.61 | 188.22K |
| 2024-03-19 | 19.26 | 19.38 | ↑$0.12 (0.62%) | 19.00 | 19.40 | 166.93K |
| 2024-03-18 | 19.63 | 19.40 | ↓$0.23 (-1.17%) | 19.17 | 19.81 | 275.89K |
| 2024-03-15 | 20.24 | 19.55 | ↓$0.69 (-3.41%) | 19.52 | 20.47 | 2.65M |
Create an account or log in to view more rows.
$RDWR I need a smoke after this trade
$RDWR We will not sell!
$RDWR When in doubt...
$RDWR now I buy
$RDWR always with good potential for a long term Hodl
$RDWR go to the bathroom
come back to green! I like it!
$RDWR go green today and we gap up tomrrow
$RDWR buy and HODL
$RDWR Growth/Value
$RDWR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!