Radware Ltd (RDWR) Historical Stock Data
22.36 ↑0.05 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDWR is up 0.04% a day on average. There have been 16 days where Radware Ltd closed green and 14 days where RDWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 22.33 | 22.36 | ↑$0.03 (0.13%) | 22.16 | 22.50 | 81.55K |
| 2025-01-02 | 22.57 | 22.31 | ↓$0.26 (-1.15%) | 22.11 | 22.75 | 119.37K |
| 2024-12-31 | 22.80 | 22.53 | ↓$0.27 (-1.18%) | 22.36 | 23.03 | 107.60K |
| 2024-12-30 | 22.89 | 22.81 | ↓$0.08 (-0.35%) | 22.44 | 23.02 | 74.63K |
| 2024-12-27 | 22.95 | 23.22 | ↑$0.27 (1.18%) | 22.58 | 23.22 | 92.04K |
| 2024-12-26 | 22.74 | 23.04 | ↑$0.30 (1.32%) | 22.74 | 23.15 | 92.07K |
| 2024-12-24 | 22.58 | 22.91 | ↑$0.33 (1.46%) | 22.53 | 23.03 | 51.30K |
| 2024-12-23 | 22.53 | 22.44 | ↓$0.09 (-0.40%) | 22.21 | 22.59 | 60.86K |
| 2024-12-20 | 22.12 | 22.58 | ↑$0.46 (2.08%) | 22.02 | 22.66 | 433.13K |
| 2024-12-19 | 22.15 | 22.11 | ↓$0.04 (-0.18%) | 21.93 | 22.49 | 132.33K |
| 2024-12-18 | 23.23 | 22.15 | ↓$1.08 (-4.65%) | 22.07 | 23.23 | 108.63K |
| 2024-12-17 | 23.08 | 23.11 | ↑$0.03 (0.13%) | 22.73 | 23.27 | 118.87K |
| 2024-12-16 | 23.05 | 23.14 | ↑$0.09 (0.39%) | 22.60 | 23.38 | 161.54K |
| 2024-12-13 | 23.66 | 23.21 | ↓$0.45 (-1.90%) | 23.03 | 23.70 | 101.43K |
| 2024-12-12 | 23.49 | 23.67 | ↑$0.18 (0.77%) | 23.42 | 23.83 | 76.14K |
| 2024-12-11 | 23.34 | 23.56 | ↑$0.22 (0.94%) | 23.00 | 23.80 | 138.85K |
| 2024-12-10 | 23.14 | 23.24 | ↑$0.10 (0.43%) | 22.54 | 23.71 | 165.50K |
| 2024-12-09 | 23.50 | 23.27 | ↓$0.23 (-0.98%) | 23.27 | 24.00 | 129.59K |
| 2024-12-06 | 23.72 | 23.49 | ↓$0.23 (-0.97%) | 23.38 | 23.72 | 87.21K |
| 2024-12-05 | 23.86 | 23.66 | ↓$0.20 (-0.84%) | 23.61 | 24.04 | 97.77K |
| 2024-12-04 | 23.36 | 23.84 | ↑$0.48 (2.05%) | 23.29 | 23.84 | 113.94K |
| 2024-12-03 | 24.42 | 23.42 | ↓$1.00 (-4.10%) | 23.37 | 24.42 | 108.73K |
| 2024-12-02 | 23.62 | 24.52 | ↑$0.90 (3.81%) | 23.15 | 24.76 | 326.30K |
| 2024-11-29 | 24.10 | 23.76 | ↓$0.34 (-1.41%) | 23.62 | 24.42 | 82.38K |
| 2024-11-27 | 24.03 | 24.08 | ↑$0.05 (0.21%) | 23.05 | 24.19 | 175.85K |
| 2024-11-26 | 23.08 | 24.13 | ↑$1.05 (4.55%) | 23.00 | 24.60 | 266.58K |
| 2024-11-25 | 23.22 | 22.88 | ↓$0.34 (-1.46%) | 22.82 | 23.39 | 196.72K |
| 2024-11-22 | 23.18 | 23.17 | ↓$0.01 (-0.04%) | 23.17 | 23.68 | 102.24K |
| 2024-11-21 | 23.00 | 23.18 | ↑$0.18 (0.78%) | 22.92 | 23.34 | 141.26K |
| 2024-11-20 | 22.99 | 23.11 | ↑$0.12 (0.52%) | 22.42 | 23.20 | 109.17K |
Create an account or log in to view more rows.
$RDWR Holding.
$RDWR hang tight
ignore fud and buy dips if you can
everyone be okay????
$RDWR cover that shit
$RDWR here to raid
$RDWR See ya Monday
$RDWR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$RDWR Wish I shorted
$RDWR I need a smoke after this trade
$RDWR We will not sell!
$RDWR When in doubt...