BW LPG Limited (BWLP)
NYSE: BWLP · Real-Time Price · USD
17.04
-0.01 (-0.06%)
Mar 9, 2026, 2:39 PM EDT - Market open
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.96 | 17.39 | 16.90 | 17.01 | - | -0.23% | 529,608 |
| Mar 6, 2026 | 17.01 | 17.23 | 16.86 | 17.05 | 17.05 | -1.73% | 520,391 |
| Mar 5, 2026 | 17.54 | 17.56 | 17.01 | 17.35 | 17.35 | -5.09% | 633,388 |
| Mar 4, 2026 | 17.80 | 18.48 | 17.76 | 18.28 | 18.28 | -0.71% | 289,525 |
| Mar 3, 2026 | 18.52 | 18.84 | 18.24 | 18.41 | 18.41 | -1.71% | 514,837 |
| Mar 2, 2026 | 18.60 | 18.78 | 18.16 | 18.73 | 18.73 | 2.74% | 296,777 |
| Feb 27, 2026 | 18.07 | 18.35 | 17.94 | 18.23 | 18.23 | 2.19% | 177,852 |
| Feb 26, 2026 | 17.79 | 17.86 | 17.56 | 17.84 | 17.84 | 2.47% | 254,771 |
| Feb 25, 2026 | 17.33 | 17.42 | 17.12 | 17.41 | 17.41 | 0.64% | 189,565 |
| Feb 24, 2026 | 17.34 | 17.50 | 17.21 | 17.30 | 17.30 | -0.29% | 185,522 |
| Feb 23, 2026 | 17.44 | 17.55 | 17.28 | 17.35 | 17.35 | -3.18% | 163,991 |
| Feb 20, 2026 | 17.57 | 17.97 | 17.50 | 17.92 | 17.92 | 4.43% | 344,918 |
| Feb 19, 2026 | 17.19 | 17.33 | 17.13 | 17.16 | 17.16 | -0.58% | 222,118 |
| Feb 18, 2026 | 17.29 | 17.47 | 16.85 | 17.26 | 17.26 | 2.80% | 476,680 |
| Feb 17, 2026 | 16.78 | 16.80 | 16.43 | 16.79 | 16.79 | 0.36% | 338,502 |
| Feb 13, 2026 | 16.52 | 16.78 | 16.43 | 16.73 | 16.73 | 1.33% | 273,931 |
| Feb 12, 2026 | 16.82 | 16.84 | 16.45 | 16.51 | 16.51 | -2.13% | 298,673 |
| Feb 11, 2026 | 16.93 | 17.18 | 16.72 | 16.87 | 16.87 | 3.43% | 396,910 |
| Feb 10, 2026 | 16.52 | 16.60 | 16.30 | 16.31 | 16.31 | -1.09% | 239,225 |
| Feb 9, 2026 | 16.12 | 16.51 | 16.08 | 16.49 | 16.49 | -0.30% | 232,763 |
| Feb 6, 2026 | 15.84 | 16.68 | 15.84 | 16.54 | 16.54 | 5.02% | 387,596 |
| Feb 5, 2026 | 15.58 | 16.03 | 15.58 | 15.75 | 15.75 | -1.93% | 281,654 |
| Feb 4, 2026 | 15.86 | 16.10 | 15.69 | 16.06 | 16.06 | 0.75% | 366,762 |
| Feb 3, 2026 | 15.77 | 15.97 | 15.63 | 15.94 | 15.94 | 3.24% | 296,334 |
| Feb 2, 2026 | 15.38 | 15.49 | 15.22 | 15.44 | 15.44 | -1.28% | 528,399 |
| Jan 30, 2026 | 15.52 | 16.04 | 15.45 | 15.64 | 15.64 | 0.90% | 664,686 |
| Jan 29, 2026 | 15.77 | 15.81 | 15.34 | 15.50 | 15.50 | 1.11% | 489,862 |
| Jan 28, 2026 | 15.08 | 15.41 | 15.07 | 15.33 | 15.33 | 4.00% | 338,787 |
| Jan 27, 2026 | 14.28 | 14.74 | 14.28 | 14.74 | 14.74 | 4.02% | 285,577 |
| Jan 26, 2026 | 14.12 | 14.23 | 14.03 | 14.17 | 14.17 | -0.28% | 453,765 |
| Jan 23, 2026 | 14.15 | 14.30 | 14.01 | 14.21 | 14.21 | 2.08% | 700,195 |
| Jan 22, 2026 | 14.21 | 14.28 | 13.85 | 13.92 | 13.92 | -2.52% | 360,740 |
| Jan 21, 2026 | 14.27 | 14.35 | 14.13 | 14.28 | 14.28 | 0.35% | 262,306 |
| Jan 20, 2026 | 14.33 | 14.36 | 14.09 | 14.23 | 14.23 | -2.13% | 493,325 |
| Jan 16, 2026 | 14.65 | 14.79 | 14.41 | 14.54 | 14.54 | 1.54% | 403,111 |
| Jan 15, 2026 | 14.33 | 14.34 | 14.16 | 14.32 | 14.32 | 0.14% | 530,099 |
| Jan 14, 2026 | 14.24 | 14.47 | 14.18 | 14.30 | 14.30 | 0.63% | 394,725 |
| Jan 13, 2026 | 13.93 | 14.28 | 13.86 | 14.21 | 14.21 | 3.57% | 553,622 |
| Jan 12, 2026 | 13.54 | 13.79 | 13.51 | 13.72 | 13.72 | 2.24% | 292,058 |
| Jan 9, 2026 | 13.53 | 13.53 | 13.27 | 13.42 | 13.42 | -1.76% | 347,027 |
| Jan 8, 2026 | 13.87 | 13.88 | 13.55 | 13.66 | 13.66 | -1.66% | 368,887 |
| Jan 7, 2026 | 13.60 | 13.93 | 13.51 | 13.89 | 13.89 | 4.28% | 684,295 |
| Jan 6, 2026 | 13.15 | 13.57 | 13.15 | 13.32 | 13.32 | 3.18% | 451,617 |
| Jan 5, 2026 | 13.10 | 13.24 | 12.89 | 12.91 | 12.91 | 0.86% | 514,304 |
| Jan 2, 2026 | 12.89 | 12.95 | 12.62 | 12.80 | 12.80 | -2.29% | 695,756 |
| Dec 31, 2025 | 12.93 | 13.10 | 12.87 | 13.10 | 13.10 | 0.77% | 185,361 |
| Dec 30, 2025 | 13.12 | 13.14 | 12.91 | 13.00 | 13.00 | 0.39% | 339,399 |
| Dec 29, 2025 | 12.72 | 12.99 | 12.71 | 12.95 | 12.95 | 1.97% | 256,503 |
| Dec 26, 2025 | 12.61 | 12.73 | 12.60 | 12.70 | 12.70 | 0.79% | 117,625 |
| Dec 24, 2025 | 12.47 | 12.64 | 12.47 | 12.60 | 12.60 | -0.16% | 60,037 |
| Dec 23, 2025 | 12.38 | 12.65 | 12.36 | 12.62 | 12.62 | 0.96% | 420,232 |
| Dec 22, 2025 | 12.49 | 12.54 | 12.31 | 12.50 | 12.50 | -0.08% | 265,994 |
| Dec 19, 2025 | 12.39 | 12.56 | 12.39 | 12.51 | 12.51 | 0.81% | 183,395 |
| Dec 18, 2025 | 12.65 | 12.65 | 12.41 | 12.41 | 12.41 | -0.72% | 289,120 |
| Dec 17, 2025 | 12.40 | 12.59 | 12.30 | 12.50 | 12.50 | 2.97% | 449,216 |
| Dec 16, 2025 | 12.21 | 12.31 | 12.12 | 12.14 | 12.14 | 0.25% | 329,475 |
| Dec 15, 2025 | 11.99 | 12.19 | 11.99 | 12.11 | 12.11 | -0.66% | 312,163 |
| Dec 12, 2025 | 12.17 | 12.40 | 12.14 | 12.19 | 12.19 | -1.93% | 372,690 |
| Dec 11, 2025 | 12.30 | 12.44 | 12.18 | 12.43 | 12.03 | 1.64% | 450,923 |
| Dec 10, 2025 | 12.16 | 12.27 | 12.06 | 12.23 | 11.84 | -0.73% | 372,732 |
| Dec 9, 2025 | 12.28 | 12.35 | 12.22 | 12.32 | 11.92 | 0.33% | 255,538 |
| Dec 8, 2025 | 12.37 | 12.60 | 12.28 | 12.28 | 11.88 | -0.16% | 474,046 |
| Dec 5, 2025 | 12.56 | 12.56 | 12.27 | 12.30 | 11.90 | -2.77% | 563,607 |
| Dec 4, 2025 | 12.55 | 12.72 | 12.48 | 12.65 | 12.24 | 1.04% | 430,015 |
| Dec 3, 2025 | 12.35 | 12.79 | 12.32 | 12.52 | 12.12 | 4.42% | 889,826 |
| Dec 2, 2025 | 11.77 | 12.18 | 11.72 | 11.99 | 11.60 | -4.31% | 1,569,927 |
| Dec 1, 2025 | 12.50 | 12.71 | 12.48 | 12.53 | 12.13 | -1.26% | 448,232 |
| Nov 28, 2025 | 12.54 | 12.74 | 12.54 | 12.69 | 12.28 | 3.42% | 207,266 |
| Nov 26, 2025 | 12.31 | 12.45 | 12.27 | 12.27 | 11.88 | -0.65% | 206,759 |
| Nov 25, 2025 | 12.27 | 12.39 | 12.20 | 12.35 | 11.95 | -0.32% | 157,114 |
| Nov 24, 2025 | 12.45 | 12.46 | 12.22 | 12.39 | 11.99 | -0.48% | 184,912 |
| Nov 21, 2025 | 12.35 | 12.55 | 12.24 | 12.45 | 12.05 | 0.89% | 214,169 |
| Nov 20, 2025 | 12.82 | 12.85 | 12.32 | 12.34 | 11.94 | -3.89% | 329,335 |
| Nov 19, 2025 | 12.89 | 13.03 | 12.73 | 12.84 | 12.43 | -2.87% | 262,054 |
| Nov 18, 2025 | 13.05 | 13.33 | 12.98 | 13.22 | 12.79 | -0.23% | 233,783 |
| Nov 17, 2025 | 13.18 | 13.41 | 13.10 | 13.25 | 12.82 | 1.38% | 209,388 |
| Nov 14, 2025 | 12.80 | 13.11 | 12.62 | 13.07 | 12.65 | 2.43% | 217,947 |
| Nov 13, 2025 | 13.00 | 13.09 | 12.69 | 12.76 | 12.35 | -1.62% | 301,389 |
| Nov 12, 2025 | 13.19 | 13.19 | 12.91 | 12.97 | 12.55 | -2.70% | 289,576 |
| Nov 11, 2025 | 13.39 | 13.53 | 13.27 | 13.33 | 12.90 | -0.89% | 459,207 |
| Nov 10, 2025 | 13.59 | 13.59 | 13.30 | 13.45 | 13.02 | -0.15% | 253,415 |
| Nov 7, 2025 | 13.27 | 13.49 | 13.22 | 13.47 | 13.04 | 1.13% | 123,402 |
| Nov 6, 2025 | 13.43 | 13.59 | 13.19 | 13.32 | 12.89 | -1.55% | 397,859 |
| Nov 5, 2025 | 13.39 | 13.59 | 13.25 | 13.53 | 13.09 | 1.20% | 503,070 |
| Nov 4, 2025 | 13.13 | 13.49 | 12.97 | 13.37 | 12.94 | -0.74% | 836,784 |
| Nov 3, 2025 | 13.48 | 13.57 | 13.36 | 13.47 | 13.04 | 0.15% | 352,365 |
| Oct 31, 2025 | 13.35 | 13.48 | 13.20 | 13.45 | 13.02 | 1.43% | 273,117 |
| Oct 30, 2025 | 13.42 | 13.59 | 13.26 | 13.26 | 12.83 | -1.63% | 464,207 |
| Oct 29, 2025 | 13.47 | 13.70 | 13.34 | 13.48 | 13.05 | 4.50% | 436,044 |
| Oct 28, 2025 | 12.67 | 12.98 | 12.62 | 12.90 | 12.48 | 1.90% | 558,843 |
| Oct 27, 2025 | 12.56 | 12.75 | 12.43 | 12.66 | 12.25 | 2.01% | 371,139 |
| Oct 24, 2025 | 12.68 | 12.77 | 12.41 | 12.41 | 12.01 | -2.74% | 376,248 |
| Oct 23, 2025 | 12.75 | 12.87 | 12.62 | 12.76 | 12.35 | 2.65% | 384,017 |
| Oct 22, 2025 | 12.03 | 12.52 | 12.03 | 12.43 | 12.03 | 3.93% | 384,950 |
| Oct 21, 2025 | 12.12 | 12.13 | 11.87 | 11.96 | 11.58 | -1.81% | 344,745 |
| Oct 20, 2025 | 12.32 | 12.46 | 12.12 | 12.18 | 11.79 | -1.14% | 298,204 |
| Oct 17, 2025 | 12.18 | 12.38 | 12.15 | 12.32 | 11.92 | -0.08% | 174,436 |
| Oct 16, 2025 | 12.47 | 12.57 | 12.28 | 12.33 | 11.93 | 0.16% | 324,860 |
| Oct 15, 2025 | 12.32 | 12.51 | 12.24 | 12.31 | 11.91 | 1.07% | 310,680 |
| Oct 14, 2025 | 12.17 | 12.35 | 12.11 | 12.18 | 11.79 | -3.72% | 413,328 |