Bankwell Financial Group, Inc. (BWFG)

NASDAQ: BWFG · Real-Time Price · USD

53.19

+1.52 (2.94%)

At close: Apr 28, 2026, 4:00 PM EDT

53.08

-0.11 (-0.21%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Bankwell Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.95	53.26	51.95	53.19	53.19	2.94%	62,364
Apr 27, 2026	50.56	51.97	50.56	51.67	51.67	2.20%	48,974
Apr 24, 2026	50.37	50.64	49.00	50.56	50.56	0.38%	66,564
Apr 23, 2026	49.60	50.65	46.92	50.37	50.37	1.90%	58,336
Apr 22, 2026	50.96	50.99	47.59	49.43	49.43	-2.89%	69,470
Apr 21, 2026	52.86	53.00	50.68	50.90	50.90	-3.96%	42,891
Apr 20, 2026	52.50	53.28	52.50	53.00	53.00	0.57%	43,922
Apr 17, 2026	51.85	53.86	51.71	52.70	52.70	2.91%	49,440
Apr 16, 2026	52.18	52.25	50.89	51.21	51.21	-2.36%	37,313
Apr 15, 2026	52.58	52.81	51.87	52.45	52.45	-0.36%	48,294
Apr 14, 2026	52.51	52.69	51.80	52.64	52.64	0.10%	53,291
Apr 13, 2026	52.73	52.90	52.21	52.59	52.59	-0.59%	81,980
Apr 10, 2026	53.41	53.52	52.41	52.90	52.90	-0.95%	42,016
Apr 9, 2026	51.62	53.58	51.31	53.41	53.41	2.44%	54,632
Apr 8, 2026	52.18	52.85	51.51	52.14	52.14	2.82%	58,310
Apr 7, 2026	49.80	50.72	49.20	50.71	50.71	1.68%	105,304
Apr 6, 2026	49.33	50.20	45.11	49.87	49.87	0.91%	19,588
Apr 2, 2026	48.66	49.77	48.05	49.42	49.42	0.24%	24,898
Apr 1, 2026	48.42	49.79	48.38	49.30	49.30	1.61%	33,144
Mar 31, 2026	48.57	49.05	47.51	48.52	48.52	1.10%	42,133
Mar 30, 2026	47.89	47.99	47.30	47.99	47.99	1.05%	21,280
Mar 27, 2026	47.78	47.99	46.65	47.49	47.49	-1.04%	49,507
Mar 26, 2026	47.84	48.58	47.50	47.99	47.99	0.15%	20,104
Mar 25, 2026	47.60	48.35	46.50	47.92	47.92	0.36%	25,873
Mar 24, 2026	46.98	48.20	46.91	47.75	47.75	0.72%	22,990
Mar 23, 2026	47.15	49.19	46.77	47.41	47.41	2.02%	31,398
Mar 20, 2026	46.45	46.60	45.59	46.47	46.47	0.19%	89,146
Mar 19, 2026	45.50	46.91	45.19	46.38	46.38	1.40%	15,335
Mar 18, 2026	46.58	47.42	45.44	45.74	45.74	-2.47%	35,376
Mar 17, 2026	47.26	48.04	46.36	46.90	46.90	-0.28%	30,113
Mar 16, 2026	47.05	48.26	46.88	47.03	47.03	0.43%	33,627
Mar 13, 2026	47.49	47.51	46.11	46.83	46.83	-0.21%	40,101
Mar 12, 2026	46.53	47.25	45.89	46.93	46.93	0.45%	41,763
Mar 11, 2026	46.44	47.45	45.95	46.72	46.72	-0.38%	51,469
Mar 10, 2026	46.27	47.40	45.57	46.90	46.90	0.86%	45,297
Mar 9, 2026	45.60	46.64	44.92	46.50	46.50	0.39%	28,028
Mar 6, 2026	46.03	46.57	45.29	46.32	46.32	-1.38%	34,072
Mar 5, 2026	47.52	48.16	46.11	46.97	46.97	-2.47%	29,833
Mar 4, 2026	47.42	48.60	47.42	48.16	48.16	1.58%	21,544
Mar 3, 2026	47.27	47.85	46.41	47.41	47.41	-0.98%	15,324
Mar 2, 2026	46.50	48.22	45.70	47.88	47.88	2.53%	30,514
Feb 27, 2026	47.71	48.18	46.58	46.70	46.70	-3.55%	48,308
Feb 26, 2026	48.12	48.42	47.85	48.42	48.42	0.62%	13,988
Feb 25, 2026	48.12	48.36	47.46	48.12	48.12	0.48%	23,847
Feb 24, 2026	47.30	48.00	46.71	47.89	47.89	1.81%	36,762
Feb 23, 2026	48.31	48.58	46.38	47.04	47.04	-3.03%	47,676
Feb 20, 2026	48.10	48.78	48.10	48.51	48.51	0.68%	17,832
Feb 19, 2026	48.31	48.54	47.81	48.18	48.18	-0.52%	16,075
Feb 18, 2026	48.96	49.06	48.10	48.43	48.43	-1.48%	38,148
Feb 17, 2026	48.74	49.71	47.82	49.16	49.16	0.86%	14,116
Feb 13, 2026	48.69	48.97	47.69	48.74	48.74	0.66%	14,611
Feb 12, 2026	48.54	49.16	47.66	48.42	48.42	0.73%	20,692
Feb 11, 2026	49.77	49.98	47.93	48.07	48.07	-3.61%	33,404
Feb 10, 2026	49.57	49.97	49.01	49.87	49.87	-0.06%	27,777
Feb 9, 2026	50.49	50.66	49.38	49.90	49.70	-0.99%	49,454
Feb 6, 2026	50.67	51.43	50.06	50.40	50.20	0.62%	48,105
Feb 5, 2026	50.08	51.28	49.70	50.09	49.89	-0.77%	32,698
Feb 4, 2026	49.93	51.26	49.93	50.48	50.28	1.59%	31,835
Feb 3, 2026	49.07	50.00	46.19	49.69	49.49	1.51%	37,236
Feb 2, 2026	48.27	50.00	47.19	48.95	48.75	1.58%	40,495
Jan 30, 2026	47.34	48.83	46.73	48.19	48.00	0.88%	40,911
Jan 29, 2026	47.08	48.28	46.79	47.77	47.58	1.66%	24,500
Jan 28, 2026	48.00	48.00	46.39	46.99	46.80	-1.59%	23,390
Jan 27, 2026	47.60	47.81	47.25	47.75	47.56	0.17%	20,753
Jan 26, 2026	47.31	47.78	46.64	47.67	47.48	0.63%	24,033
Jan 23, 2026	49.03	49.03	47.03	47.37	47.18	-3.60%	21,651
Jan 22, 2026	49.22	50.19	48.74	49.14	48.94	0.08%	26,403
Jan 21, 2026	47.89	49.20	47.74	49.10	48.90	4.25%	41,015
Jan 20, 2026	47.03	48.05	46.81	47.10	46.91	-1.36%	24,913
Jan 16, 2026	47.83	48.62	47.00	47.75	47.56	-0.67%	59,243
Jan 15, 2026	46.98	48.19	46.98	48.07	47.88	2.47%	20,891
Jan 14, 2026	46.52	47.02	46.06	46.91	46.72	0.45%	38,798
Jan 13, 2026	46.50	46.81	46.31	46.70	46.51	0.84%	16,952
Jan 12, 2026	46.34	46.88	46.10	46.31	46.12	-0.86%	26,891
Jan 9, 2026	47.52	47.82	46.42	46.71	46.52	-1.54%	25,379
Jan 8, 2026	46.60	47.74	46.60	47.44	47.25	1.15%	28,651
Jan 7, 2026	47.00	47.42	46.21	46.90	46.71	-0.21%	30,393
Jan 6, 2026	46.45	48.00	46.00	47.00	46.81	0.58%	40,760
Jan 5, 2026	45.22	47.71	45.08	46.73	46.54	3.71%	40,435
Jan 2, 2026	45.97	45.97	44.85	45.06	44.88	-1.66%	31,226
Dec 31, 2025	46.43	47.10	45.20	45.82	45.64	-1.69%	31,856
Dec 30, 2025	46.86	46.86	46.05	46.61	46.42	-0.24%	33,792
Dec 29, 2025	47.18	47.91	46.52	46.72	46.53	-0.51%	44,589
Dec 26, 2025	47.45	48.08	46.53	46.96	46.77	-1.65%	37,208
Dec 24, 2025	48.23	48.31	47.37	47.75	47.56	-0.77%	16,846
Dec 23, 2025	48.07	48.68	47.89	48.12	47.93	-0.54%	31,695
Dec 22, 2025	48.94	49.28	48.08	48.38	48.19	-0.78%	63,088
Dec 19, 2025	51.43	51.43	48.47	48.76	48.56	-5.21%	86,065
Dec 18, 2025	50.00	51.54	49.72	51.44	51.23	3.09%	137,328
Dec 17, 2025	49.95	50.19	49.74	49.90	49.70	0.38%	106,297
Dec 16, 2025	49.75	50.39	49.58	49.71	49.51	0.20%	64,472
Dec 15, 2025	49.34	49.87	49.34	49.61	49.41	1.53%	70,680
Dec 12, 2025	48.97	49.52	48.68	48.86	48.66	0.31%	74,990
Dec 11, 2025	48.22	49.03	48.22	48.71	48.51	1.00%	136,937
Dec 10, 2025	47.89	48.77	47.51	48.23	48.04	0.86%	139,693
Dec 9, 2025	47.56	48.50	47.56	47.82	47.63	0.36%	36,730
Dec 8, 2025	47.66	48.04	47.50	47.65	47.46	0.65%	33,779
Dec 5, 2025	47.99	47.99	47.21	47.34	47.15	-0.57%	21,481
Dec 4, 2025	47.51	47.89	47.29	47.61	47.42	0.76%	22,249
Dec 3, 2025	47.00	47.63	46.80	47.25	47.06	2.21%	56,466