Australia markets closed

Radware Ltd. (RDWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.14-0.19 (-1.16%)
At close: 04:00PM EDT
16.14 0.00 (0.00%)
After hours: 05:33PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202416.5216.5216.1216.1416.14261,500
16 Apr 202416.4516.5816.2716.3316.33341,700
15 Apr 202416.6417.0716.4016.4516.45483,700
12 Apr 202416.9516.9516.4116.6316.63274,700
11 Apr 202417.7817.8516.7717.0817.08314,300
10 Apr 202417.9718.0317.6617.7717.77245,500
09 Apr 202417.6218.1317.5617.9917.99368,600
08 Apr 202417.9018.1317.6917.7617.76238,900
05 Apr 202418.1518.3117.7717.8217.82123,500
04 Apr 202418.8718.9118.2018.2318.23211,300
03 Apr 202419.0519.0618.6618.7318.73337,600
02 Apr 202418.7319.2018.5019.1419.14413,500
01 Apr 202418.8518.9418.6218.8118.81122,400
28 Mar 202418.8019.0318.3618.7218.72216,700
27 Mar 202418.9218.9318.6718.7918.79317,600
26 Mar 202418.7519.0018.7118.8318.83230,300
25 Mar 202419.0219.0218.7118.7518.75140,100
22 Mar 202419.3619.4519.0019.0119.01206,200
21 Mar 202419.6819.8619.4319.4319.43104,300
20 Mar 202419.4119.6119.2419.5919.59188,200
19 Mar 202419.2619.4019.0019.3819.38166,900
18 Mar 202419.6319.8119.1719.4019.40275,900
15 Mar 202420.2420.4719.5219.5519.552,647,600
14 Mar 202420.5520.6920.0620.3820.38469,700
13 Mar 202420.2820.9420.2820.6220.62404,100
12 Mar 202420.1520.3919.5620.2020.20432,700
11 Mar 202418.8320.5918.7920.2120.21868,000
08 Mar 202418.0918.5018.0618.3718.37109,300
07 Mar 202418.0818.2217.8118.0718.0778,400
06 Mar 202417.9518.1817.8317.9717.97100,200
05 Mar 202418.2618.2617.6417.7817.78101,300
04 Mar 202417.8418.3217.7918.3118.31174,500
01 Mar 202417.7118.1317.5717.9117.91119,200
29 Feb 202417.7117.8017.2617.7617.76114,800
28 Feb 202417.5917.8117.4717.6017.6086,500
27 Feb 202417.8317.8917.4617.7017.70107,400
26 Feb 202417.7217.9917.7117.8317.83167,200
23 Feb 202417.8417.9817.6917.7217.72106,800
22 Feb 202417.4717.8717.3817.8417.84122,400
21 Feb 202417.5217.6817.1317.2617.26205,600
20 Feb 202417.9217.9317.7017.7117.71144,900
16 Feb 202418.1218.2417.9718.0918.0994,800
15 Feb 202418.4718.5418.1018.2818.2879,500
14 Feb 202418.3118.5318.1718.4718.4778,200
13 Feb 202418.4518.6818.1618.1718.1790,700
12 Feb 202419.2219.2218.8118.8818.88209,600
09 Feb 202419.3119.4719.1419.3519.35141,000
08 Feb 202418.6019.6518.2919.4119.41254,900
07 Feb 202419.0019.0017.4618.5418.54173,200
06 Feb 202418.2118.3918.1218.3718.37232,800
05 Feb 202418.6318.6318.2818.3418.3497,800
02 Feb 202418.8518.8518.5118.7618.7698,300
01 Feb 202418.3318.9218.3318.8818.88168,800
31 Jan 202418.2518.5918.1418.2818.28181,900
30 Jan 202418.8518.8718.1218.3418.34553,300
29 Jan 202418.2718.7518.1618.7418.74131,800
26 Jan 202418.6618.6918.1818.2618.26129,800
25 Jan 202418.2918.7018.2818.6718.67160,800
24 Jan 202418.0218.3717.5418.2518.25180,300
23 Jan 202417.9418.0117.6117.9017.90191,600
22 Jan 202417.1017.8216.6717.8117.81403,500
19 Jan 202417.0017.0716.8416.9916.99685,400
18 Jan 202416.7717.0616.5916.9016.90383,200
17 Jan 202416.7016.9616.6016.6016.6090,800
16 Jan 202416.5716.8316.4616.8116.81233,000
12 Jan 202416.9117.1716.6716.7016.70120,300
11 Jan 202416.5316.8316.4116.8016.8090,000
10 Jan 202416.4716.5515.7516.5116.5175,700
09 Jan 202416.1116.4416.0016.4016.4099,300
08 Jan 202415.7516.1215.7516.0016.00123,500
05 Jan 202415.8915.9115.7115.7115.71106,700
04 Jan 202415.9216.2015.7815.8815.8887,000
03 Jan 202416.1916.3115.9615.9715.9791,200
02 Jan 202416.5716.5716.1716.3416.34205,200
29 Dec 202316.6316.7316.5716.6816.6850,700
28 Dec 202316.8116.8116.5916.6816.6860,600
27 Dec 202316.6616.8516.5516.8316.8380,100
26 Dec 202316.3916.6416.3416.6416.6461,700
22 Dec 202316.5616.6416.3516.4416.4455,000
21 Dec 202316.1616.4616.1616.4516.4585,100
20 Dec 202316.3216.4516.0216.0316.03119,300
19 Dec 202316.6916.6916.1816.4016.40110,800
18 Dec 202316.9416.9416.6416.7016.70142,100
15 Dec 202316.6316.9916.5216.9016.902,272,500
14 Dec 202316.6216.9916.6216.7316.73333,800
13 Dec 202316.0516.6714.9416.5716.57333,900
12 Dec 202316.0316.2215.9116.0916.09273,200
11 Dec 202316.2716.3416.0816.1516.15299,300
08 Dec 202315.6516.2115.6216.1716.17401,000
07 Dec 202315.8315.8915.6515.6515.65111,600
06 Dec 202316.1716.3315.8315.8315.83135,500
05 Dec 202315.4616.0315.3816.0316.03306,000
04 Dec 202315.3515.7015.3515.6015.60214,300
01 Dec 202315.2015.5715.1315.5415.54270,100
30 Nov 202315.8015.8715.2115.2515.25366,800
29 Nov 202315.5715.8615.5715.8015.80305,600
28 Nov 202315.4415.6815.1615.5415.54120,200
27 Nov 202315.2815.5915.1015.5115.51129,500
24 Nov 202315.2115.6115.0515.3815.38113,800
22 Nov 202315.0215.2314.9915.1215.12129,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...