BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	156.30	162.80	155.70	159.55	159.55	2.06%	130,578
Feb 10, 2026	155.60	157.00	155.00	156.33	156.33	0.18%	60,488
Feb 9, 2026	157.20	158.60	154.50	156.06	156.06	0.46%	112,415
Feb 6, 2026	155.20	158.70	153.40	155.34	155.34	-0.49%	25,981
Feb 5, 2026	153.05	156.65	151.50	156.10	156.10	2.08%	97,302
Feb 4, 2026	153.70	154.40	151.40	152.92	152.92	0.57%	18,151
Feb 3, 2026	151.10	153.00	150.10	152.05	152.05	1.71%	14,060
Feb 2, 2026	147.70	149.80	147.20	149.50	149.50	0.28%	19,756
Jan 30, 2026	148.30	152.00	147.50	149.08	149.08	0.42%	35,640
Jan 29, 2026	148.00	150.00	147.00	148.46	148.45	2.97%	63,811
Jan 28, 2026	143.90	147.00	142.90	144.17	144.17	3.61%	36,564
Jan 27, 2026	137.80	140.80	136.30	139.15	139.15	0.80%	16,305
Jan 26, 2026	141.10	141.10	137.10	138.05	138.05	-0.73%	20,963
Jan 23, 2026	137.80	140.80	137.10	139.06	139.06	-0.82%	59,405
Jan 22, 2026	142.80	144.20	137.70	140.21	140.21	-0.95%	24,040
Jan 21, 2026	140.90	143.60	140.60	141.55	141.55	0.42%	19,832
Jan 20, 2026	142.30	142.90	140.50	140.96	140.96	-1.17%	18,542
Jan 19, 2026	145.80	145.80	142.20	142.63	142.63	-3.25%	16,263
Jan 16, 2026	145.70	148.95	145.40	147.42	147.42	3.04%	90,163
Jan 15, 2026	141.90	144.50	140.30	143.07	143.07	0.21%	35,769
Jan 14, 2026	142.80	143.40	140.80	142.77	142.77	1.37%	23,692
Jan 13, 2026	136.80	141.50	136.60	140.85	140.85	4.69%	53,737
Jan 12, 2026	136.00	136.90	132.90	134.53	134.53	-1.18%	23,231
Jan 9, 2026	138.20	139.20	134.90	136.14	136.14	-2.12%	88,183
Jan 8, 2026	139.50	140.90	137.70	139.09	139.09	2.05%	64,842
Jan 7, 2026	132.75	137.30	132.50	136.30	136.30	3.95%	101,727
Jan 6, 2026	130.80	134.90	129.30	131.11	131.11	-0.96%	16,450
Jan 5, 2026	128.60	133.40	127.70	132.38	132.38	0.94%	50,675
Jan 2, 2026	131.60	132.90	127.50	131.14	131.14	0.52%	16,612
Dec 30, 2025	129.30	132.10	129.20	130.47	130.47	2.74%	28,985
Dec 29, 2025	125.85	130.00	124.70	126.98	126.98	2.37%	11,674
Dec 23, 2025	126.20	126.20	123.20	124.05	124.04	-1.82%	32,755
Dec 22, 2025	126.70	127.70	124.60	126.35	126.35	-0.08%	15,026
Dec 19, 2025	127.00	127.30	124.20	126.45	126.45	-1.30%	16,321
Dec 18, 2025	127.90	130.00	127.00	128.12	128.12	0.55%	28,094
Dec 17, 2025	124.80	127.41	124.60	127.41	127.41	3.13%	25,843
Dec 16, 2025	122.65	124.60	122.25	123.54	123.54	0.81%	19,875
Dec 15, 2025	123.90	123.90	121.70	122.55	122.55	-1.04%	112,141
Dec 12, 2025	121.70	124.10	120.80	123.84	123.84	3.71%	62,039
Dec 11, 2025	120.20	120.20	118.70	119.41	119.41	-3.19%	32,629
Dec 10, 2025	125.60	125.60	122.60	123.35	120.18	-1.40%	16,419
Dec 9, 2025	125.40	126.60	123.90	125.10	121.88	-0.41%	46,939
Dec 8, 2025	124.30	127.40	124.00	125.61	122.38	-0.63%	51,702
Dec 5, 2025	125.70	126.60	123.70	126.40	123.15	0.42%	72,471
Dec 4, 2025	127.70	127.70	124.80	125.87	122.63	0.62%	11,497
Dec 3, 2025	122.90	126.65	122.90	125.09	121.87	4.98%	125,886
Dec 2, 2025	120.45	122.80	117.90	119.15	116.09	-6.29%	119,328
Dec 1, 2025	127.60	127.80	126.30	127.15	123.88	-0.69%	49,723
Nov 28, 2025	125.70	128.80	125.70	128.03	124.74	2.71%	50,071
Nov 27, 2025	124.60	125.80	123.40	124.65	121.44	-1.08%	7,717