BW Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	45.40	46.05	45.00	45.70	45.70	2.12%	75,809
Jan 27, 2026	43.50	45.40	43.30	44.75	44.75	2.17%	88,973
Jan 26, 2026	44.50	45.15	43.70	43.80	43.80	-2.23%	48,117
Jan 23, 2026	43.00	45.00	42.95	44.80	44.80	5.16%	44,139
Jan 22, 2026	44.00	46.30	42.60	42.60	42.60	-	113,685
Jan 21, 2026	45.00	45.00	41.55	42.60	42.60	-0.35%	49,098
Jan 20, 2026	43.50	43.50	42.05	42.75	42.75	-1.84%	57,288
Jan 19, 2026	44.80	44.80	43.10	43.55	43.55	-2.79%	72,960
Jan 16, 2026	44.85	45.65	44.75	44.80	44.80	-1.32%	57,881
Jan 15, 2026	46.90	47.15	45.35	45.40	45.40	-5.42%	63,333
Jan 14, 2026	45.60	48.30	45.30	48.00	48.00	5.15%	144,740
Jan 13, 2026	45.10	45.75	44.25	45.65	45.65	4.70%	136,862
Jan 12, 2026	43.10	44.60	42.70	43.60	43.60	-2.24%	73,095
Jan 9, 2026	46.00	46.00	44.20	44.60	44.60	0.68%	48,492
Jan 8, 2026	45.75	46.10	43.80	44.30	44.30	-3.17%	79,639
Jan 7, 2026	48.40	48.45	45.75	45.75	45.75	-7.20%	120,355
Jan 6, 2026	48.30	49.35	48.00	49.30	49.30	3.90%	117,394
Jan 5, 2026	48.25	48.45	46.75	47.45	47.45	-2.06%	112,194
Jan 2, 2026	47.00	48.70	46.50	48.45	48.45	2.98%	143,961
Dec 30, 2025	46.00	47.05	45.50	47.05	47.05	3.98%	141,289
Dec 29, 2025	44.00	45.25	43.05	45.25	45.25	3.08%	159,216
Dec 23, 2025	42.80	44.30	42.15	43.90	43.90	4.28%	218,026
Dec 22, 2025	40.50	42.30	40.20	42.10	42.10	5.91%	142,873
Dec 19, 2025	38.70	40.05	38.70	39.75	39.75	2.85%	86,952
Dec 18, 2025	38.30	39.10	38.30	38.65	38.65	0.39%	68,819
Dec 17, 2025	37.80	39.10	37.80	38.50	38.50	1.85%	29,234
Dec 16, 2025	38.80	38.80	37.80	37.80	37.80	-2.58%	39,431
Dec 15, 2025	38.00	39.30	38.00	38.80	38.80	0.52%	86,739
Dec 12, 2025	38.20	38.85	38.20	38.60	38.60	-0.77%	41,678
Dec 11, 2025	38.00	39.05	38.00	38.90	38.90	1.30%	68,683
Dec 10, 2025	39.95	39.95	38.40	38.40	38.40	-2.54%	75,322
Dec 9, 2025	39.15	39.85	38.80	39.40	39.40	0.51%	65,282
Dec 8, 2025	38.25	39.60	38.25	39.20	39.20	2.48%	81,033
Dec 5, 2025	37.65	38.50	37.50	38.25	38.25	0.92%	51,955
Dec 4, 2025	38.00	38.10	37.30	37.90	37.90	1.47%	63,784
Dec 3, 2025	35.05	37.40	34.95	37.35	37.35	6.11%	118,185
Dec 2, 2025	36.00	36.25	35.20	35.20	35.20	-2.09%	61,900
Dec 1, 2025	36.15	37.10	35.60	35.95	35.95	-2.84%	184,848
Nov 28, 2025	38.20	38.20	36.25	37.00	37.00	-5.49%	286,261
Nov 27, 2025	40.00	40.00	38.60	39.15	39.15	0.38%	111,107
Nov 26, 2025	38.60	39.15	36.90	39.00	39.00	5.26%	151,308
Nov 25, 2025	36.10	37.65	36.10	37.05	37.05	0.82%	52,429
Nov 24, 2025	36.40	37.10	36.40	36.75	36.75	-0.54%	84,938
Nov 21, 2025	36.10	37.25	36.10	36.95	36.95	-3.27%	64,851
Nov 20, 2025	37.30	38.50	37.00	38.20	38.20	4.66%	58,612
Nov 19, 2025	37.65	38.60	36.30	36.50	36.50	-6.53%	205,242
Nov 18, 2025	39.20	39.50	38.60	39.05	39.05	-2.25%	61,129
Nov 17, 2025	40.00	40.40	39.30	39.95	39.95	1.27%	57,381
Nov 14, 2025	37.85	40.10	37.85	39.45	39.45	-1.62%	80,053
Nov 13, 2025	40.30	40.30	39.05	40.10	40.10	-0.25%	86,315