BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	199.70	204.20	192.50	194.60	194.60	-3.18%	604,571
Jun 12, 2026	200.00	201.40	193.30	201.00	201.00	-1.37%	425,491
Jun 11, 2026	202.00	205.60	201.20	203.80	203.80	1.19%	264,355
Jun 10, 2026	202.20	207.60	200.80	207.60	201.40	3.18%	296,810
Jun 9, 2026	198.90	201.60	194.40	201.20	195.20	2.13%	292,095
Jun 8, 2026	196.10	199.80	195.50	197.00	191.12	0.92%	265,045
Jun 5, 2026	190.60	195.60	189.10	195.20	189.37	2.41%	270,206
Jun 4, 2026	189.80	191.00	187.30	190.60	184.91	-0.68%	228,652
Jun 3, 2026	187.50	192.50	186.20	191.90	186.17	3.34%	391,980
Jun 2, 2026	190.10	197.00	182.70	185.70	180.16	-0.16%	777,603
Jun 1, 2026	180.00	186.10	180.00	186.00	180.45	2.20%	403,396
May 29, 2026	190.00	190.50	179.80	182.00	176.57	-5.21%	592,134
May 28, 2026	196.70	197.20	189.30	192.00	186.27	-1.69%	356,384
May 27, 2026	201.00	201.00	194.00	195.30	189.47	-3.60%	365,034
May 26, 2026	201.60	203.00	198.70	202.60	196.55	-0.59%	282,907
May 22, 2026	208.60	208.60	202.00	203.80	197.72	-2.86%	311,743
May 21, 2026	209.00	212.20	207.40	209.80	203.54	2.14%	422,677
May 20, 2026	199.40	207.40	199.00	205.40	199.27	2.60%	452,073
May 19, 2026	198.30	204.00	198.20	200.20	194.22	0.96%	394,312
May 18, 2026	197.00	198.50	194.10	198.30	192.38	1.48%	417,706
May 15, 2026	192.20	196.20	190.00	195.40	189.57	3.22%	335,394
May 13, 2026	190.70	194.90	187.20	189.30	183.65	-0.94%	302,903
May 12, 2026	189.00	192.40	188.20	191.10	185.40	1.11%	150,449
May 11, 2026	188.90	193.20	188.30	189.00	183.36	0.80%	306,580
May 8, 2026	188.00	189.70	186.30	187.50	181.90	0.86%	173,835
May 7, 2026	182.40	187.90	180.20	185.90	180.35	1.31%	332,399
May 6, 2026	189.60	192.10	182.90	183.50	178.02	-3.93%	354,832
May 5, 2026	187.50	192.00	186.80	191.00	185.30	1.87%	255,935
May 4, 2026	186.50	190.20	185.00	187.50	181.90	1.30%	388,614
Apr 30, 2026	182.60	189.50	182.30	185.10	179.58	-0.86%	476,368
Apr 29, 2026	182.80	189.70	182.60	186.70	181.13	2.25%	614,353
Apr 28, 2026	174.10	185.30	174.10	182.60	177.15	6.53%	1,081,418
Apr 27, 2026	173.00	174.50	171.10	171.40	166.28	-0.64%	228,630
Apr 24, 2026	170.60	173.20	169.30	172.50	167.35	1.35%	328,619
Apr 23, 2026	168.40	173.30	166.30	170.20	165.12	2.65%	593,496
Apr 22, 2026	171.60	171.60	165.10	165.80	160.85	-4.33%	384,484
Apr 21, 2026	171.60	176.40	171.60	173.30	168.13	0.99%	380,830
Apr 20, 2026	173.00	173.00	167.40	171.60	166.48	-0.81%	379,118
Apr 17, 2026	169.80	174.30	167.60	173.00	167.84	2.55%	637,904
Apr 16, 2026	173.30	173.30	166.30	168.70	163.67	-1.00%	307,667
Apr 15, 2026	169.00	173.50	166.30	170.40	165.31	0.59%	322,381
Apr 14, 2026	170.60	174.80	167.00	169.40	164.34	-1.57%	345,491
Apr 13, 2026	172.00	173.70	169.50	172.10	166.96	2.44%	282,907
Apr 10, 2026	171.30	171.30	166.00	168.00	162.99	-2.89%	317,269
Apr 9, 2026	170.10	176.00	170.10	173.00	167.84	2.19%	407,500
Apr 8, 2026	166.00	170.80	162.30	169.30	164.25	-0.76%	628,318
Apr 7, 2026	168.00	175.40	168.00	170.60	165.51	1.01%	512,786
Apr 1, 2026	169.30	170.50	167.00	168.90	163.86	-1.34%	196,581
Mar 31, 2026	163.90	172.10	162.40	171.20	166.09	3.38%	621,666
Mar 30, 2026	163.80	167.10	161.40	165.60	160.66	0.79%	355,070