BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.82	17.92	17.20	17.44	17.44	-4.07%	309,090
Jun 25, 2026	18.00	18.27	17.98	18.18	18.18	-1.03%	320,359
Jun 24, 2026	19.08	19.13	18.28	18.37	18.37	-3.72%	345,318
Jun 23, 2026	18.79	19.14	18.75	19.08	19.08	0.79%	334,521
Jun 22, 2026	18.53	18.98	18.49	18.93	18.93	4.59%	544,655
Jun 18, 2026	18.27	18.44	17.95	18.10	18.10	-3.52%	1,013,645
Jun 17, 2026	19.37	19.50	18.73	18.76	18.76	-2.49%	356,135
Jun 16, 2026	20.00	20.11	19.06	19.24	19.24	-6.28%	624,954
Jun 15, 2026	20.90	21.09	20.23	20.53	20.53	-4.69%	542,308
Jun 12, 2026	20.41	21.60	20.36	21.54	21.54	3.21%	392,038
Jun 11, 2026	22.17	22.24	21.54	21.54	20.87	-0.87%	429,175
Jun 10, 2026	21.51	22.09	21.39	21.73	21.05	1.97%	668,214
Jun 9, 2026	21.07	21.39	20.85	21.31	20.65	2.50%	465,096
Jun 8, 2026	20.91	21.00	20.63	20.79	20.14	1.41%	556,548
Jun 5, 2026	20.28	20.80	20.17	20.50	19.86	0.84%	593,169
Jun 4, 2026	20.31	20.46	20.22	20.33	19.70	0.54%	340,962
Jun 3, 2026	20.35	20.75	20.20	20.22	19.59	-0.05%	481,797
Jun 2, 2026	20.12	20.53	19.70	20.23	19.60	2.33%	820,632
Jun 1, 2026	20.02	20.23	19.67	19.77	19.16	0.87%	652,075
May 29, 2026	19.68	19.78	19.33	19.60	18.99	-4.53%	671,107
May 28, 2026	20.87	20.93	20.25	20.53	19.89	-2.56%	641,285
May 27, 2026	21.30	21.35	20.97	21.07	20.41	-3.26%	363,213
May 26, 2026	21.78	21.93	21.30	21.78	21.10	-1.45%	509,300
May 22, 2026	22.28	22.29	21.73	22.10	21.41	-0.90%	608,149
May 21, 2026	22.81	22.92	22.25	22.30	21.61	-1.37%	602,859
May 20, 2026	21.85	22.61	21.83	22.61	21.91	5.16%	1,124,700
May 19, 2026	21.76	21.76	21.38	21.50	20.83	1.70%	1,022,246
May 18, 2026	21.25	21.41	21.06	21.14	20.48	0.38%	356,601
May 15, 2026	20.45	21.06	20.45	21.06	20.40	1.84%	310,948
May 14, 2026	20.38	20.69	20.19	20.68	20.04	1.42%	173,335
May 13, 2026	20.99	21.05	20.15	20.39	19.76	-0.54%	520,291
May 12, 2026	20.63	20.84	20.24	20.50	19.86	-	585,283
May 11, 2026	20.90	20.94	20.43	20.50	19.86	0.59%	306,491
May 8, 2026	20.31	20.54	20.22	20.38	19.75	0.84%	158,185
May 7, 2026	20.15	20.21	19.83	20.21	19.58	1.76%	401,109
May 6, 2026	20.04	20.26	19.64	19.86	19.24	-4.06%	432,421
May 5, 2026	20.59	20.74	20.50	20.70	20.06	2.58%	398,774
May 4, 2026	20.13	20.37	20.00	20.18	19.55	1.36%	207,169
May 1, 2026	19.87	19.92	19.58	19.91	19.29	-0.15%	324,768
Apr 30, 2026	19.85	20.00	19.74	19.94	19.32	1.84%	363,691
Apr 29, 2026	20.00	20.37	19.42	19.58	18.97	-0.71%	1,006,253
Apr 28, 2026	19.93	19.96	19.44	19.72	19.11	5.01%	477,179
Apr 27, 2026	18.69	18.79	18.33	18.78	18.20	1.24%	291,772
Apr 24, 2026	18.33	18.56	18.28	18.55	17.97	0.65%	148,139
Apr 23, 2026	18.23	18.53	18.23	18.43	17.86	1.43%	389,880
Apr 22, 2026	18.00	18.17	17.70	18.17	17.60	-0.06%	336,001
Apr 21, 2026	18.72	18.79	18.12	18.18	17.61	-1.94%	377,144
Apr 20, 2026	18.18	18.63	17.96	18.54	17.96	0.05%	422,130
Apr 17, 2026	18.37	18.74	18.07	18.53	17.95	2.09%	463,194
Apr 16, 2026	17.96	18.15	17.80	18.15	17.59	1.11%	364,946
Apr 15, 2026	18.23	18.30	17.92	17.95	17.39	0.79%	520,136
Apr 14, 2026	17.98	18.01	17.75	17.81	17.26	-1.71%	302,041
Apr 13, 2026	17.96	18.28	17.95	18.12	17.56	1.51%	225,044
Apr 10, 2026	17.60	17.86	17.54	17.85	17.29	-0.45%	237,683
Apr 9, 2026	18.30	18.46	17.87	17.93	17.37	0.06%	385,239
Apr 8, 2026	17.35	18.00	17.26	17.92	17.36	3.40%	323,454
Apr 7, 2026	17.76	17.90	17.30	17.33	16.79	-1.03%	261,006
Apr 6, 2026	17.38	17.57	17.29	17.51	16.97	-0.34%	112,476
Apr 2, 2026	17.13	17.69	17.10	17.57	17.02	2.99%	278,623
Apr 1, 2026	17.41	17.41	16.98	17.06	16.53	-1.78%	357,990
Mar 31, 2026	17.28	17.64	17.13	17.37	16.83	5.15%	851,688
Mar 30, 2026	17.02	17.08	16.49	16.52	16.01	-1.20%	440,679
Mar 27, 2026	16.62	16.94	16.54	16.72	16.20	-1.24%	346,611
Mar 26, 2026	16.97	17.25	16.92	16.93	16.40	-0.35%	277,732
Mar 25, 2026	16.96	17.19	16.86	16.99	16.46	0.53%	326,380
Mar 24, 2026	16.52	17.10	16.49	16.90	16.37	5.23%	423,153
Mar 23, 2026	15.46	16.13	15.33	16.06	15.56	1.58%	437,791
Mar 20, 2026	16.31	16.31	15.77	15.81	15.32	-1.68%	375,627
Mar 19, 2026	15.63	16.20	15.49	16.08	15.58	5.51%	505,829
Mar 18, 2026	15.18	15.48	15.12	15.24	14.77	4.60%	379,739
Mar 17, 2026	14.43	14.69	14.39	14.57	14.12	1.96%	676,148
Mar 16, 2026	13.95	14.38	13.78	14.29	13.85	5.15%	623,421
Mar 13, 2026	13.75	13.75	13.41	13.59	13.17	-3.75%	445,932
Mar 12, 2026	15.05	15.06	14.66	14.69	13.68	-4.92%	618,596
Mar 11, 2026	15.45	15.62	14.88	15.45	14.39	-10.49%	734,435
Mar 10, 2026	17.25	17.44	17.12	17.26	16.07	1.89%	301,628
Mar 9, 2026	16.96	17.39	16.81	16.94	15.78	-0.65%	1,073,099
Mar 6, 2026	17.01	17.23	16.86	17.05	15.88	-1.73%	521,151
Mar 5, 2026	17.54	17.56	17.01	17.35	16.16	-5.09%	645,140
Mar 4, 2026	17.80	18.48	17.76	18.28	17.02	-0.71%	290,084
Mar 3, 2026	18.52	18.84	18.24	18.41	17.15	-1.71%	534,556
Mar 2, 2026	18.60	18.78	18.16	18.73	17.44	2.74%	297,869
Feb 27, 2026	18.07	18.35	17.94	18.23	16.98	2.19%	178,343
Feb 26, 2026	17.79	17.86	17.56	17.84	16.61	2.47%	254,772
Feb 25, 2026	17.33	17.42	17.12	17.41	16.21	0.64%	191,163
Feb 24, 2026	17.34	17.50	17.21	17.30	16.11	-0.29%	192,024
Feb 23, 2026	17.44	17.55	17.28	17.35	16.16	-3.18%	165,435
Feb 20, 2026	17.57	17.97	17.50	17.92	16.69	4.43%	346,491
Feb 19, 2026	17.19	17.33	17.13	17.16	15.98	-0.58%	224,108
Feb 18, 2026	17.29	17.47	16.85	17.26	16.07	2.80%	479,256
Feb 17, 2026	16.78	16.80	16.43	16.79	15.64	0.36%	339,137
Feb 13, 2026	16.52	16.78	16.43	16.73	15.58	1.33%	274,631
Feb 12, 2026	16.82	16.84	16.45	16.51	15.38	-2.13%	299,379
Feb 11, 2026	16.93	17.18	16.72	16.87	15.71	3.43%	396,944
Feb 10, 2026	16.52	16.60	16.30	16.31	15.19	-1.09%	240,139
Feb 9, 2026	16.12	16.51	16.08	16.49	15.36	-0.30%	233,303
Feb 6, 2026	15.84	16.68	15.84	16.54	15.40	5.02%	388,287
Feb 5, 2026	15.58	16.03	15.58	15.75	14.67	-1.93%	281,773
Feb 4, 2026	15.86	16.10	15.69	16.06	14.96	0.75%	366,824
Feb 3, 2026	15.77	15.97	15.63	15.94	14.84	3.24%	296,714