Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
41.67
+1.66 (4.14%)
At close: Aug 22, 2025, 4:00 PM
41.75
+0.09 (0.20%)
After-hours: Aug 22, 2025, 4:42 PM EDT
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.19 | 41.77 | 40.10 | 41.67 | 41.67 | 4.14% | 59,684 |
| Aug 21, 2025 | 40.40 | 40.48 | 39.53 | 40.01 | 40.01 | -0.99% | 13,710 |
| Aug 20, 2025 | 40.05 | 40.50 | 40.00 | 40.41 | 40.41 | 0.52% | 15,793 |
| Aug 19, 2025 | 40.54 | 41.09 | 40.18 | 40.20 | 40.20 | -0.30% | 24,184 |
| Aug 18, 2025 | 40.26 | 40.92 | 40.25 | 40.32 | 40.32 | 0.15% | 23,709 |
| Aug 15, 2025 | 41.15 | 41.15 | 40.11 | 40.26 | 40.26 | -1.56% | 26,088 |
| Aug 14, 2025 | 41.06 | 41.08 | 40.48 | 40.90 | 40.90 | -0.64% | 15,676 |
| Aug 13, 2025 | 40.97 | 41.46 | 40.71 | 41.17 | 41.17 | 1.04% | 22,726 |
| Aug 12, 2025 | 40.22 | 40.95 | 40.00 | 40.74 | 40.74 | 2.41% | 49,343 |
| Aug 11, 2025 | 39.89 | 40.26 | 39.51 | 39.78 | 39.78 | -0.20% | 16,304 |
| Aug 8, 2025 | 39.05 | 39.96 | 39.00 | 39.86 | 39.66 | 2.21% | 26,788 |
| Aug 7, 2025 | 39.68 | 39.68 | 38.89 | 39.00 | 38.81 | -1.59% | 25,020 |
| Aug 6, 2025 | 39.51 | 39.86 | 39.14 | 39.63 | 39.43 | 0.08% | 17,949 |
| Aug 5, 2025 | 39.92 | 40.00 | 39.19 | 39.60 | 39.40 | -0.83% | 30,393 |
| Aug 4, 2025 | 39.75 | 40.70 | 39.48 | 39.93 | 39.73 | 2.15% | 65,761 |
| Aug 1, 2025 | 39.60 | 39.61 | 38.97 | 39.09 | 38.89 | -2.03% | 39,393 |
| Jul 31, 2025 | 38.50 | 39.99 | 38.25 | 39.90 | 39.70 | 2.99% | 67,830 |
| Jul 30, 2025 | 40.74 | 40.74 | 38.46 | 38.74 | 38.55 | -1.68% | 29,840 |
| Jul 29, 2025 | 40.23 | 40.68 | 39.39 | 39.40 | 39.20 | -1.05% | 26,058 |
| Jul 28, 2025 | 38.20 | 41.13 | 38.20 | 39.82 | 39.62 | 6.50% | 37,929 |
| Jul 25, 2025 | 37.10 | 37.56 | 36.23 | 37.39 | 37.20 | 1.27% | 27,580 |
| Jul 24, 2025 | 37.64 | 37.99 | 36.81 | 36.92 | 36.74 | -1.81% | 14,070 |
| Jul 23, 2025 | 38.38 | 38.38 | 37.60 | 37.60 | 37.41 | -1.08% | 18,827 |
| Jul 22, 2025 | 38.00 | 38.36 | 37.90 | 38.01 | 37.82 | -0.11% | 45,669 |
| Jul 21, 2025 | 38.02 | 38.30 | 37.80 | 38.05 | 37.86 | 0.45% | 30,429 |
| Jul 18, 2025 | 38.38 | 39.41 | 37.72 | 37.88 | 37.69 | -0.32% | 28,258 |
| Jul 17, 2025 | 37.75 | 38.41 | 37.75 | 38.00 | 37.81 | 0.53% | 30,287 |
| Jul 16, 2025 | 37.32 | 38.01 | 36.50 | 37.80 | 37.61 | 1.48% | 28,324 |
| Jul 15, 2025 | 38.30 | 38.57 | 36.91 | 37.25 | 37.06 | -2.84% | 23,849 |
| Jul 14, 2025 | 38.00 | 38.42 | 37.95 | 38.34 | 38.15 | 1.35% | 25,578 |
| Jul 11, 2025 | 37.60 | 37.93 | 37.50 | 37.83 | 37.64 | -0.03% | 23,176 |
| Jul 10, 2025 | 37.99 | 38.00 | 37.67 | 37.84 | 37.65 | 0.25% | 15,607 |
| Jul 9, 2025 | 38.01 | 38.05 | 37.48 | 37.75 | 37.56 | 0.07% | 24,592 |
| Jul 8, 2025 | 37.91 | 38.25 | 37.72 | 37.72 | 37.53 | -0.74% | 25,033 |
| Jul 7, 2025 | 38.48 | 38.48 | 37.75 | 38.00 | 37.81 | 0.37% | 26,748 |
| Jul 3, 2025 | 37.72 | 38.05 | 37.70 | 37.86 | 37.67 | 2.10% | 32,964 |
| Jul 2, 2025 | 36.79 | 37.08 | 36.51 | 37.08 | 36.90 | 1.64% | 19,306 |
| Jul 1, 2025 | 35.83 | 37.31 | 35.83 | 36.48 | 36.30 | 1.25% | 21,269 |
| Jun 30, 2025 | 40.21 | 40.21 | 36.03 | 36.03 | 35.85 | -0.48% | 11,366 |
| Jun 27, 2025 | 36.30 | 36.87 | 35.90 | 36.21 | 36.02 | 0.71% | 105,699 |
| Jun 26, 2025 | 35.66 | 36.00 | 35.50 | 35.95 | 35.77 | 1.84% | 20,942 |
| Jun 25, 2025 | 35.70 | 35.70 | 35.30 | 35.30 | 35.12 | -1.26% | 8,910 |
| Jun 24, 2025 | 35.50 | 35.75 | 35.50 | 35.75 | 35.57 | 1.19% | 18,263 |
| Jun 23, 2025 | 34.87 | 35.44 | 34.87 | 35.33 | 35.15 | 0.43% | 16,657 |
| Jun 20, 2025 | 35.12 | 35.30 | 34.76 | 35.18 | 35.00 | 1.18% | 14,646 |
| Jun 18, 2025 | 34.79 | 34.94 | 34.53 | 34.77 | 34.60 | 1.37% | 4,682 |
| Jun 17, 2025 | 34.23 | 34.88 | 34.23 | 34.30 | 34.13 | -1.44% | 12,209 |
| Jun 16, 2025 | 35.35 | 35.35 | 33.85 | 34.80 | 34.63 | -0.03% | 8,892 |
| Jun 13, 2025 | 35.63 | 35.87 | 34.70 | 34.81 | 34.64 | -2.98% | 11,848 |
| Jun 12, 2025 | 35.59 | 35.97 | 35.02 | 35.88 | 35.70 | 0.79% | 10,113 |