BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.79	13.02	12.79	13.02	13.02	1.72%	500
Jan 29, 2026	12.83	13.06	12.80	12.80	12.80	3.73%	8,124
Jan 28, 2026	12.34	12.34	12.34	12.34	12.34	2.24%	-
Jan 27, 2026	12.00	12.07	12.00	12.07	12.07	2.20%	1,525
Jan 26, 2026	11.96	11.96	11.81	11.81	11.81	0.43%	50
Jan 23, 2026	11.76	11.76	11.76	11.76	11.76	-3.53%	-
Jan 22, 2026	12.19	12.19	12.19	12.19	12.19	2.09%	-
Jan 21, 2026	11.94	11.94	11.94	11.94	11.94	-1.40%	-
Jan 20, 2026	12.11	12.11	12.11	12.11	12.11	0.75%	-
Jan 19, 2026	12.02	12.02	12.02	12.02	12.02	-5.06%	-
Jan 16, 2026	12.23	12.66	12.23	12.66	12.66	2.84%	206
Jan 15, 2026	12.31	12.31	12.31	12.31	12.31	1.32%	-
Jan 14, 2026	12.14	12.15	12.14	12.15	12.15	0.41%	8,100
Jan 13, 2026	11.62	12.10	11.62	12.10	12.10	2.72%	12
Jan 12, 2026	11.41	11.78	11.35	11.78	11.78	2.88%	4,510
Jan 9, 2026	11.65	11.65	11.45	11.45	11.45	-2.30%	455
Jan 8, 2026	11.72	11.72	11.72	11.72	11.72	1.38%	-
Jan 7, 2026	11.34	11.56	11.34	11.56	11.56	4.81%	100
Jan 6, 2026	11.03	11.03	11.03	11.03	11.03	-2.04%	-
Jan 5, 2026	10.93	11.26	10.93	11.26	11.26	1.72%	200
Jan 2, 2026	11.09	11.09	11.07	11.07	11.07	-0.90%	70
Dec 30, 2025	11.05	11.17	11.02	11.17	11.17	2.48%	1,000
Dec 29, 2025	10.76	10.90	10.65	10.90	10.90	2.64%	1,133
Dec 23, 2025	10.32	10.62	10.32	10.62	10.62	-1.21%	200
Dec 22, 2025	10.70	10.75	10.53	10.75	10.75	2.09%	2,835
Dec 19, 2025	10.45	10.73	10.45	10.53	10.53	-2.68%	750
Dec 18, 2025	10.60	10.82	10.60	10.82	10.82	3.44%	531
Dec 17, 2025	10.35	10.50	10.35	10.46	10.46	3.05%	650
Dec 16, 2025	10.15	10.15	10.15	10.15	10.15	-0.88%	-
Dec 15, 2025	10.45	10.45	10.14	10.24	10.24	-2.48%	4,623
Dec 12, 2025	10.05	10.50	10.05	10.50	10.50	2.94%	500
Dec 11, 2025	10.02	10.20	10.02	10.20	10.20	-2.49%	17,600
Dec 10, 2025	10.55	10.55	10.46	10.46	10.12	-1.88%	350
Dec 9, 2025	10.64	10.66	10.64	10.66	10.31	-0.74%	500
Dec 8, 2025	10.58	10.74	10.55	10.74	10.39	1.13%	4,512
Dec 5, 2025	10.86	10.86	10.62	10.62	10.27	-0.75%	2,031
Dec 4, 2025	10.70	10.70	10.70	10.70	10.35	-0.47%	-
Dec 3, 2025	10.55	10.80	10.55	10.75	10.40	6.54%	770
Dec 2, 2025	11.05	11.05	10.07	10.09	9.76	-7.77%	5,489
Dec 1, 2025	11.19	11.19	10.94	10.94	10.58	2.05%	500
Nov 28, 2025	10.67	10.72	10.67	10.72	10.37	1.23%	650
Nov 27, 2025	10.50	10.59	10.46	10.59	10.24	-0.75%	1,320
Nov 26, 2025	10.58	10.89	10.58	10.67	10.32	-0.65%	1,000
Nov 25, 2025	10.74	10.74	10.74	10.74	10.39	-0.83%	-
Nov 24, 2025	10.86	10.86	10.83	10.83	10.48	0.28%	600
Nov 21, 2025	10.80	10.80	10.80	10.80	10.45	-3.40%	500
Nov 20, 2025	11.18	11.18	11.18	11.18	10.81	-1.67%	-
Nov 19, 2025	11.37	11.37	11.37	11.37	11.00	0.98%	-
Nov 18, 2025	11.26	11.26	11.26	11.26	10.89	-1.83%	-
Nov 17, 2025	11.11	11.47	11.11	11.47	11.09	3.80%	1,800