BW Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	58.20	59.20	56.90	56.90	56.90	-3.89%	1,158,656
May 28, 2026	60.00	60.00	58.20	59.20	59.20	0.34%	163,159
May 27, 2026	60.00	60.60	58.60	59.00	59.00	-0.67%	127,883
May 26, 2026	58.10	60.30	55.50	59.40	59.40	1.02%	158,436
May 22, 2026	59.00	59.80	58.40	58.80	58.80	-0.68%	147,897
May 21, 2026	56.50	61.30	56.50	59.20	59.20	3.68%	312,886
May 20, 2026	54.00	58.10	53.00	57.10	57.10	3.07%	273,191
May 19, 2026	55.50	57.10	55.40	55.40	55.40	-	123,616
May 18, 2026	56.50	57.10	55.00	55.40	55.40	-0.72%	65,567
May 15, 2026	57.00	57.50	55.80	55.80	55.80	-2.11%	83,018
May 13, 2026	55.60	57.20	55.60	57.00	57.00	3.64%	124,903
May 12, 2026	55.10	57.40	55.00	55.00	55.00	0.55%	120,495
May 11, 2026	53.00	55.10	53.00	54.70	54.70	3.80%	81,233
May 8, 2026	52.50	53.70	52.10	52.70	52.70	-0.19%	54,345
May 7, 2026	52.60	52.90	51.40	52.80	52.80	1.73%	120,775
May 6, 2026	56.50	56.50	51.90	51.90	51.90	-8.30%	167,547
May 5, 2026	57.00	57.60	56.10	56.60	56.60	-0.88%	92,248
May 4, 2026	57.00	59.10	56.90	57.10	57.10	-1.04%	130,839
Apr 30, 2026	58.00	59.00	57.40	57.70	57.70	0.87%	100,895
Apr 29, 2026	57.00	57.70	56.60	57.20	57.20	2.51%	107,949
Apr 28, 2026	55.60	57.00	55.60	55.80	55.80	0.90%	47,404
Apr 27, 2026	55.90	56.00	55.00	55.30	55.30	-	51,208
Apr 24, 2026	55.70	57.30	55.30	55.30	55.30	0.18%	139,615
Apr 23, 2026	56.00	57.40	55.20	55.20	55.20	-0.72%	92,000
Apr 22, 2026	55.00	56.75	55.00	55.60	55.60	1.28%	137,766
Apr 21, 2026	55.70	55.70	53.70	54.90	54.90	3.20%	110,763
Apr 20, 2026	55.40	56.00	53.00	53.20	53.20	0.38%	97,866
Apr 17, 2026	55.30	55.80	52.40	53.00	53.00	-4.50%	150,271
Apr 16, 2026	56.00	56.10	54.40	55.50	55.50	-0.36%	78,428
Apr 15, 2026	56.10	57.00	55.50	55.70	55.70	-0.89%	78,643
Apr 14, 2026	59.40	59.40	56.10	56.20	56.20	-4.75%	91,897
Apr 13, 2026	59.10	59.50	58.20	59.00	59.00	3.51%	122,619
Apr 10, 2026	58.00	58.20	56.30	57.00	57.00	-0.35%	124,204
Apr 9, 2026	56.80	57.70	56.20	57.20	57.20	2.69%	127,093
Apr 8, 2026	57.30	58.00	55.50	55.70	55.70	-9.14%	240,330
Apr 7, 2026	59.00	61.50	59.00	61.30	61.30	5.15%	229,511
Apr 1, 2026	60.20	60.50	57.60	58.30	58.30	-5.97%	222,712
Mar 31, 2026	61.80	62.00	59.30	62.00	62.00	1.81%	190,193
Mar 30, 2026	60.00	61.80	59.70	60.90	60.90	2.53%	259,316
Mar 27, 2026	56.80	59.80	56.60	59.40	59.40	5.13%	152,503
Mar 26, 2026	56.20	57.30	56.00	56.50	56.50	0.18%	142,290
Mar 25, 2026	56.70	57.10	55.10	56.40	56.40	-1.40%	59,355
Mar 24, 2026	55.50	58.10	55.50	57.20	57.20	1.06%	88,568
Mar 23, 2026	57.30	57.50	54.80	56.60	56.60	-1.22%	222,278
Mar 20, 2026	57.90	58.10	56.00	57.30	57.30	-1.88%	176,116
Mar 19, 2026	57.00	58.40	56.20	58.40	58.40	3.36%	239,904
Mar 18, 2026	56.70	57.00	54.90	56.50	56.50	0.18%	244,555
Mar 17, 2026	55.50	56.50	55.30	56.40	56.40	0.71%	198,838
Mar 16, 2026	54.50	56.70	54.10	56.00	56.00	3.90%	179,890
Mar 13, 2026	55.00	55.20	53.40	53.90	53.90	-1.46%	302,662