SpringWorks Therapeutics, Inc. (SWTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 42.29 | 43.80 | 38.90 | 40.10 | 40.10 | 1,413,500 |
| Apr 18, 2024 | 43.93 | 44.35 | 42.42 | 42.47 | 42.47 | 807,100 |
| Apr 17, 2024 | 43.64 | 44.62 | 43.18 | 44.11 | 44.11 | 841,200 |
| Apr 16, 2024 | 42.50 | 43.48 | 42.16 | 43.40 | 43.40 | 528,900 |
| Apr 15, 2024 | 42.82 | 43.63 | 42.16 | 42.51 | 42.51 | 561,800 |
| Apr 12, 2024 | 44.12 | 44.28 | 42.00 | 42.75 | 42.75 | 657,000 |
| Apr 11, 2024 | 44.03 | 44.33 | 43.17 | 44.11 | 44.11 | 406,800 |
| Apr 10, 2024 | 42.67 | 43.63 | 41.89 | 43.57 | 43.57 | 863,400 |
| Apr 09, 2024 | 44.09 | 44.86 | 43.75 | 44.22 | 44.22 | 548,600 |
| Apr 08, 2024 | 44.72 | 45.24 | 43.27 | 44.06 | 44.06 | 451,800 |
| Apr 05, 2024 | 44.22 | 45.05 | 43.37 | 44.49 | 44.49 | 821,900 |
| Apr 04, 2024 | 46.57 | 47.30 | 44.37 | 44.52 | 44.52 | 865,700 |
| Apr 03, 2024 | 45.58 | 47.41 | 45.22 | 46.22 | 46.22 | 661,300 |
| Apr 02, 2024 | 46.45 | 46.88 | 45.53 | 46.29 | 46.29 | 1,045,600 |
| Apr 01, 2024 | 49.25 | 49.33 | 46.16 | 47.62 | 47.62 | 941,200 |
| Mar 28, 2024 | 50.13 | 52.20 | 49.13 | 49.22 | 49.22 | 1,263,200 |
| Mar 27, 2024 | 49.41 | 50.49 | 48.82 | 50.10 | 50.10 | 502,200 |
| Mar 26, 2024 | 50.31 | 50.36 | 48.97 | 49.20 | 49.20 | 445,100 |
| Mar 25, 2024 | 50.65 | 51.49 | 48.89 | 49.43 | 49.43 | 322,700 |
| Mar 22, 2024 | 51.93 | 52.04 | 50.72 | 50.79 | 50.79 | 462,700 |
| Mar 21, 2024 | 50.67 | 52.52 | 50.50 | 51.46 | 51.46 | 960,500 |
| Mar 20, 2024 | 48.13 | 50.31 | 47.51 | 50.25 | 50.25 | 561,100 |
| Mar 19, 2024 | 48.25 | 50.74 | 48.00 | 48.69 | 48.69 | 1,979,600 |
| Mar 18, 2024 | 50.38 | 50.63 | 48.38 | 48.43 | 48.43 | 1,158,900 |
| Mar 15, 2024 | 48.90 | 51.12 | 48.90 | 50.28 | 50.28 | 1,460,400 |
| Mar 14, 2024 | 50.15 | 51.17 | 48.96 | 49.48 | 49.48 | 811,800 |
| Mar 13, 2024 | 49.50 | 51.56 | 49.50 | 51.25 | 51.25 | 1,762,200 |
| Mar 12, 2024 | 48.19 | 50.41 | 47.32 | 49.75 | 49.75 | 627,000 |
| Mar 11, 2024 | 51.05 | 52.47 | 48.12 | 48.44 | 48.44 | 971,400 |
| Mar 08, 2024 | 53.00 | 53.92 | 50.64 | 51.07 | 51.07 | 1,094,500 |
| Mar 07, 2024 | 52.43 | 53.00 | 52.03 | 52.50 | 52.50 | 1,208,900 |
| Mar 06, 2024 | 50.62 | 52.55 | 50.50 | 52.42 | 52.42 | 1,349,500 |
| Mar 05, 2024 | 49.50 | 50.90 | 49.38 | 50.34 | 50.34 | 770,100 |
| Mar 04, 2024 | 51.26 | 51.32 | 49.09 | 49.75 | 49.75 | 967,300 |
| Mar 01, 2024 | 49.71 | 52.04 | 49.47 | 51.01 | 51.01 | 1,260,000 |
| Feb 29, 2024 | 49.68 | 50.28 | 47.10 | 49.26 | 49.26 | 1,439,400 |
| Feb 28, 2024 | 53.11 | 53.57 | 47.55 | 48.61 | 48.61 | 1,856,100 |
| Feb 27, 2024 | 48.14 | 52.88 | 48.03 | 52.07 | 52.07 | 2,008,700 |
| Feb 26, 2024 | 49.32 | 49.42 | 46.45 | 48.48 | 48.48 | 1,482,300 |
| Feb 23, 2024 | 49.27 | 49.97 | 48.99 | 49.12 | 49.12 | 456,800 |
| Feb 22, 2024 | 48.36 | 50.01 | 48.35 | 49.11 | 49.11 | 1,111,900 |
| Feb 21, 2024 | 48.23 | 49.44 | 47.05 | 49.22 | 49.22 | 804,400 |
| Feb 20, 2024 | 52.36 | 52.36 | 47.86 | 48.82 | 48.82 | 2,116,900 |
| Feb 16, 2024 | 47.94 | 53.78 | 47.11 | 52.38 | 52.38 | 5,680,700 |
| Feb 15, 2024 | 46.31 | 48.99 | 45.60 | 48.03 | 48.03 | 1,241,400 |
| Feb 14, 2024 | 45.27 | 46.63 | 44.85 | 46.53 | 46.53 | 1,126,300 |
| Feb 13, 2024 | 44.29 | 47.28 | 43.67 | 44.70 | 44.70 | 2,231,700 |
| Feb 12, 2024 | 47.11 | 48.19 | 44.62 | 45.91 | 45.91 | 1,131,000 |
| Feb 09, 2024 | 47.04 | 48.56 | 45.83 | 46.96 | 46.96 | 2,073,000 |
| Feb 08, 2024 | 44.97 | 46.65 | 44.49 | 46.43 | 46.43 | 1,266,600 |
| Feb 07, 2024 | 48.83 | 49.91 | 43.51 | 44.75 | 44.75 | 2,007,000 |
| Feb 06, 2024 | 48.10 | 49.47 | 47.26 | 49.07 | 49.07 | 1,841,400 |
| Feb 05, 2024 | 46.29 | 49.98 | 45.85 | 48.08 | 48.08 | 2,343,900 |
| Feb 02, 2024 | 43.67 | 47.11 | 43.02 | 46.15 | 46.15 | 1,267,400 |
| Feb 01, 2024 | 44.55 | 45.22 | 43.65 | 44.53 | 44.53 | 706,900 |
| Jan 31, 2024 | 43.70 | 46.20 | 43.33 | 44.13 | 44.13 | 656,600 |
| Jan 30, 2024 | 44.18 | 44.53 | 43.17 | 43.83 | 43.83 | 611,400 |
| Jan 29, 2024 | 42.26 | 44.71 | 41.20 | 44.60 | 44.60 | 627,900 |
| Jan 26, 2024 | 42.53 | 43.36 | 42.23 | 42.39 | 42.39 | 568,900 |
| Jan 25, 2024 | 42.38 | 42.76 | 41.41 | 42.24 | 42.24 | 763,200 |
| Jan 24, 2024 | 42.47 | 42.62 | 41.04 | 41.17 | 41.17 | 460,800 |
| Jan 23, 2024 | 41.21 | 41.80 | 40.45 | 41.78 | 41.78 | 522,700 |
| Jan 22, 2024 | 40.03 | 41.00 | 39.65 | 40.47 | 40.47 | 902,900 |
| Jan 19, 2024 | 39.67 | 39.89 | 38.48 | 39.84 | 39.84 | 727,100 |
| Jan 18, 2024 | 40.28 | 40.30 | 37.95 | 39.50 | 39.50 | 741,800 |
| Jan 17, 2024 | 40.15 | 40.88 | 39.59 | 40.18 | 40.18 | 924,400 |
| Jan 16, 2024 | 40.58 | 41.70 | 39.86 | 40.62 | 40.62 | 1,102,000 |
| Jan 12, 2024 | 41.76 | 42.90 | 40.57 | 40.93 | 40.93 | 567,500 |
| Jan 11, 2024 | 41.21 | 41.71 | 39.75 | 40.90 | 40.90 | 652,900 |
| Jan 10, 2024 | 41.23 | 41.98 | 39.99 | 41.15 | 41.15 | 939,500 |
| Jan 09, 2024 | 40.81 | 41.64 | 40.12 | 41.42 | 41.42 | 1,453,300 |
| Jan 08, 2024 | 37.36 | 41.55 | 37.02 | 41.53 | 41.53 | 1,508,400 |
| Jan 05, 2024 | 37.70 | 38.29 | 36.63 | 37.96 | 37.96 | 1,426,300 |
| Jan 04, 2024 | 39.16 | 40.18 | 38.30 | 38.40 | 38.40 | 1,423,600 |
| Jan 03, 2024 | 36.64 | 38.67 | 35.75 | 38.56 | 38.56 | 1,435,300 |
| Jan 02, 2024 | 36.10 | 38.05 | 35.66 | 36.50 | 36.50 | 984,100 |
| Dec 29, 2023 | 37.24 | 37.50 | 36.48 | 36.50 | 36.50 | 670,000 |
| Dec 28, 2023 | 37.18 | 38.32 | 36.53 | 37.24 | 37.24 | 1,094,500 |
| Dec 27, 2023 | 36.35 | 37.36 | 35.80 | 37.04 | 37.04 | 908,300 |
| Dec 26, 2023 | 36.00 | 36.58 | 35.44 | 36.19 | 36.19 | 897,900 |
| Dec 22, 2023 | 34.00 | 35.72 | 33.91 | 35.63 | 35.63 | 1,685,100 |
| Dec 21, 2023 | 32.73 | 33.52 | 32.16 | 33.39 | 33.39 | 1,063,100 |
| Dec 20, 2023 | 32.55 | 33.56 | 31.85 | 31.97 | 31.97 | 1,409,200 |
| Dec 19, 2023 | 33.22 | 33.68 | 32.42 | 32.79 | 32.79 | 1,220,100 |
| Dec 18, 2023 | 34.00 | 34.92 | 32.75 | 32.90 | 32.90 | 1,067,000 |
| Dec 15, 2023 | 35.09 | 35.78 | 33.32 | 33.99 | 33.99 | 2,024,100 |
| Dec 14, 2023 | 35.77 | 36.03 | 34.41 | 34.68 | 34.68 | 1,192,200 |
| Dec 13, 2023 | 33.18 | 34.58 | 32.41 | 34.56 | 34.56 | 1,861,400 |
| Dec 12, 2023 | 31.01 | 33.32 | 30.29 | 33.27 | 33.27 | 1,517,500 |
| Dec 11, 2023 | 31.27 | 31.56 | 30.03 | 31.00 | 31.00 | 1,608,000 |
| Dec 08, 2023 | 30.39 | 32.09 | 30.08 | 31.50 | 31.50 | 1,325,300 |
| Dec 07, 2023 | 29.31 | 31.78 | 29.31 | 30.50 | 30.50 | 2,931,200 |
| Dec 06, 2023 | 29.26 | 29.63 | 28.80 | 29.01 | 29.01 | 1,550,400 |
| Dec 05, 2023 | 29.00 | 29.95 | 28.46 | 28.94 | 28.94 | 5,763,600 |
| Dec 04, 2023 | 31.60 | 32.28 | 29.80 | 31.66 | 31.66 | 1,391,900 |
| Dec 01, 2023 | 30.14 | 32.45 | 28.67 | 31.90 | 31.90 | 1,495,000 |
| Nov 30, 2023 | 28.11 | 33.51 | 28.00 | 30.39 | 30.39 | 3,543,800 |
| Nov 29, 2023 | 25.30 | 28.32 | 25.23 | 26.83 | 26.83 | 2,773,300 |
| Nov 28, 2023 | 23.00 | 26.87 | 23.00 | 24.65 | 24.65 | 7,241,700 |
| Nov 27, 2023 | 21.75 | 22.01 | 20.19 | 20.77 | 20.77 | 897,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.