Skip to main content
BW LPG Limited (BWLP)
NYSE: BWLP · Real-Time Price · USD
17.44
-0.74 (-4.07%)
At close: Jun 26, 2026, 4:00 PM EDT
17.83
+0.39 (2.25%)
Pre-market: Jun 29, 2026, 9:01 AM EDT

BW LPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.8217.9217.2017.4417.44-4.07%309,090
Jun 25, 202618.0018.2717.9818.1818.18-1.03%320,359
Jun 24, 202619.0819.1318.2818.3718.37-3.72%345,318
Jun 23, 202618.7919.1418.7519.0819.080.79%334,521
Jun 22, 202618.5318.9818.4918.9318.934.59%544,655
Jun 18, 202618.2718.4417.9518.1018.10-3.52%1,013,645
Jun 17, 202619.3719.5018.7318.7618.76-2.49%356,135
Jun 16, 202620.0020.1119.0619.2419.24-6.28%624,954
Jun 15, 202620.9021.0920.2320.5320.53-4.69%542,308
Jun 12, 202620.4121.6020.3621.5421.543.21%392,038
Jun 11, 202622.1722.2421.5421.5420.87-0.87%429,175
Jun 10, 202621.5122.0921.3921.7321.051.97%668,214
Jun 9, 202621.0721.3920.8521.3120.652.50%465,096
Jun 8, 202620.9121.0020.6320.7920.141.41%556,548
Jun 5, 202620.2820.8020.1720.5019.860.84%593,169
Jun 4, 202620.3120.4620.2220.3319.700.54%340,962
Jun 3, 202620.3520.7520.2020.2219.59-0.05%481,797
Jun 2, 202620.1220.5319.7020.2319.602.33%820,632
Jun 1, 202620.0220.2319.6719.7719.160.87%652,075
May 29, 202619.6819.7819.3319.6018.99-4.53%671,107
May 28, 202620.8720.9320.2520.5319.89-2.56%641,285
May 27, 202621.3021.3520.9721.0720.41-3.26%363,213
May 26, 202621.7821.9321.3021.7821.10-1.45%509,300
May 22, 202622.2822.2921.7322.1021.41-0.90%608,149
May 21, 202622.8122.9222.2522.3021.61-1.37%602,859
May 20, 202621.8522.6121.8322.6121.915.16%1,124,700
May 19, 202621.7621.7621.3821.5020.831.70%1,022,246
May 18, 202621.2521.4121.0621.1420.480.38%356,601
May 15, 202620.4521.0620.4521.0620.401.84%310,948
May 14, 202620.3820.6920.1920.6820.041.42%173,335
May 13, 202620.9921.0520.1520.3919.76-0.54%520,291
May 12, 202620.6320.8420.2420.5019.86-585,283
May 11, 202620.9020.9420.4320.5019.860.59%306,491
May 8, 202620.3120.5420.2220.3819.750.84%158,185
May 7, 202620.1520.2119.8320.2119.581.76%401,109
May 6, 202620.0420.2619.6419.8619.24-4.06%432,421
May 5, 202620.5920.7420.5020.7020.062.58%398,774
May 4, 202620.1320.3720.0020.1819.551.36%207,169
May 1, 202619.8719.9219.5819.9119.29-0.15%324,768
Apr 30, 202619.8520.0019.7419.9419.321.84%363,691
Apr 29, 202620.0020.3719.4219.5818.97-0.71%1,006,253
Apr 28, 202619.9319.9619.4419.7219.115.01%477,179
Apr 27, 202618.6918.7918.3318.7818.201.24%291,772
Apr 24, 202618.3318.5618.2818.5517.970.65%148,139
Apr 23, 202618.2318.5318.2318.4317.861.43%389,880
Apr 22, 202618.0018.1717.7018.1717.60-0.06%336,001
Apr 21, 202618.7218.7918.1218.1817.61-1.94%377,144
Apr 20, 202618.1818.6317.9618.5417.960.05%422,130
Apr 17, 202618.3718.7418.0718.5317.952.09%463,194
Apr 16, 202617.9618.1517.8018.1517.591.11%364,946
Apr 15, 202618.2318.3017.9217.9517.390.79%520,136
Apr 14, 202617.9818.0117.7517.8117.26-1.71%302,041
Apr 13, 202617.9618.2817.9518.1217.561.51%225,044
Apr 10, 202617.6017.8617.5417.8517.29-0.45%237,683
Apr 9, 202618.3018.4617.8717.9317.370.06%385,239
Apr 8, 202617.3518.0017.2617.9217.363.40%323,454
Apr 7, 202617.7617.9017.3017.3316.79-1.03%261,006
Apr 6, 202617.3817.5717.2917.5116.97-0.34%112,476
Apr 2, 202617.1317.6917.1017.5717.022.99%278,623
Apr 1, 202617.4117.4116.9817.0616.53-1.78%357,990
Mar 31, 202617.2817.6417.1317.3716.835.15%851,688
Mar 30, 202617.0217.0816.4916.5216.01-1.20%440,679
Mar 27, 202616.6216.9416.5416.7216.20-1.24%346,611
Mar 26, 202616.9717.2516.9216.9316.40-0.35%277,732
Mar 25, 202616.9617.1916.8616.9916.460.53%326,380
Mar 24, 202616.5217.1016.4916.9016.375.23%423,153
Mar 23, 202615.4616.1315.3316.0615.561.58%437,791
Mar 20, 202616.3116.3115.7715.8115.32-1.68%375,627
Mar 19, 202615.6316.2015.4916.0815.585.51%505,829
Mar 18, 202615.1815.4815.1215.2414.774.60%379,739
Mar 17, 202614.4314.6914.3914.5714.121.96%676,148
Mar 16, 202613.9514.3813.7814.2913.855.15%623,421
Mar 13, 202613.7513.7513.4113.5913.17-3.75%445,932
Mar 12, 202615.0515.0614.6614.6913.68-4.92%618,596
Mar 11, 202615.4515.6214.8815.4514.39-10.49%734,435
Mar 10, 202617.2517.4417.1217.2616.071.89%301,628
Mar 9, 202616.9617.3916.8116.9415.78-0.65%1,073,099
Mar 6, 202617.0117.2316.8617.0515.88-1.73%521,151
Mar 5, 202617.5417.5617.0117.3516.16-5.09%645,140
Mar 4, 202617.8018.4817.7618.2817.02-0.71%290,084
Mar 3, 202618.5218.8418.2418.4117.15-1.71%534,556
Mar 2, 202618.6018.7818.1618.7317.442.74%297,869
Feb 27, 202618.0718.3517.9418.2316.982.19%178,343
Feb 26, 202617.7917.8617.5617.8416.612.47%254,772
Feb 25, 202617.3317.4217.1217.4116.210.64%191,163
Feb 24, 202617.3417.5017.2117.3016.11-0.29%192,024
Feb 23, 202617.4417.5517.2817.3516.16-3.18%165,435
Feb 20, 202617.5717.9717.5017.9216.694.43%346,491
Feb 19, 202617.1917.3317.1317.1615.98-0.58%224,108
Feb 18, 202617.2917.4716.8517.2616.072.80%479,256
Feb 17, 202616.7816.8016.4316.7915.640.36%339,137
Feb 13, 202616.5216.7816.4316.7315.581.33%274,631
Feb 12, 202616.8216.8416.4516.5115.38-2.13%299,379
Feb 11, 202616.9317.1816.7216.8715.713.43%396,944
Feb 10, 202616.5216.6016.3016.3115.19-1.09%240,139
Feb 9, 202616.1216.5116.0816.4915.36-0.30%233,303
Feb 6, 202615.8416.6815.8416.5415.405.02%388,287
Feb 5, 202615.5816.0315.5815.7514.67-1.93%281,773
Feb 4, 202615.8616.1015.6916.0614.960.75%366,824
Feb 3, 202615.7715.9715.6315.9414.843.24%296,714