Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
34.15
-0.08 (-0.23%)
May 22, 2025, 11:42 AM - Market open
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 34.33 | 34.52 | 34.12 | 34.78 | - | 1.59% | 172 |
| May 21, 2025 | 35.30 | 35.55 | 34.14 | 34.23 | 34.23 | -3.82% | 16,055 |
| May 20, 2025 | 35.62 | 35.85 | 35.30 | 35.59 | 35.59 | 0.28% | 8,780 |
| May 19, 2025 | 35.35 | 35.78 | 35.15 | 35.49 | 35.49 | 0.11% | 9,459 |
| May 16, 2025 | 35.76 | 36.00 | 35.25 | 35.45 | 35.45 | -0.78% | 19,026 |
| May 15, 2025 | 35.53 | 36.00 | 35.40 | 35.73 | 35.73 | 0.37% | 6,858 |
| May 14, 2025 | 35.38 | 35.60 | 35.18 | 35.60 | 35.60 | 2.09% | 16,382 |
| May 13, 2025 | 35.20 | 35.20 | 34.81 | 34.87 | 34.87 | -0.37% | 10,904 |
| May 12, 2025 | 35.00 | 35.71 | 34.68 | 35.00 | 35.00 | 2.43% | 21,529 |
| May 9, 2025 | 34.69 | 34.90 | 33.98 | 34.17 | 34.17 | -1.24% | 10,070 |
| May 8, 2025 | 34.64 | 35.00 | 34.31 | 34.60 | 34.40 | 1.79% | 13,563 |
| May 7, 2025 | 33.74 | 34.07 | 33.44 | 33.99 | 33.79 | 1.64% | 26,454 |
| May 6, 2025 | 34.00 | 34.00 | 33.20 | 33.44 | 33.25 | -1.01% | 17,650 |
| May 5, 2025 | 34.70 | 34.94 | 33.55 | 33.78 | 33.58 | -1.94% | 13,443 |
| May 2, 2025 | 34.38 | 34.50 | 33.75 | 34.45 | 34.25 | 2.84% | 10,880 |
| May 1, 2025 | 33.91 | 34.14 | 32.98 | 33.50 | 33.31 | -1.21% | 25,435 |
| Apr 30, 2025 | 33.10 | 33.99 | 33.03 | 33.91 | 33.71 | 0.71% | 18,457 |
| Apr 29, 2025 | 33.89 | 33.95 | 33.17 | 33.67 | 33.47 | 2.25% | 12,676 |
| Apr 28, 2025 | 32.19 | 32.97 | 32.19 | 32.93 | 32.74 | 2.30% | 8,598 |
| Apr 25, 2025 | 31.68 | 32.19 | 31.50 | 32.19 | 32.00 | 0.91% | 14,959 |
| Apr 24, 2025 | 32.13 | 32.13 | 31.63 | 31.90 | 31.71 | 4.93% | 19,354 |
| Apr 23, 2025 | 30.77 | 30.77 | 30.40 | 30.40 | 30.22 | 0.60% | 8,933 |
| Apr 22, 2025 | 29.78 | 30.22 | 29.78 | 30.22 | 30.04 | 4.39% | 5,592 |
| Apr 21, 2025 | 28.18 | 29.80 | 28.18 | 28.95 | 28.78 | -1.19% | 9,866 |
| Apr 17, 2025 | 29.04 | 30.00 | 29.04 | 29.30 | 29.13 | 0.90% | 7,666 |
| Apr 16, 2025 | 28.43 | 29.12 | 28.43 | 29.04 | 28.87 | 0.76% | 11,330 |
| Apr 15, 2025 | 28.50 | 29.00 | 28.50 | 28.82 | 28.65 | 1.69% | 6,393 |
| Apr 14, 2025 | 28.96 | 28.96 | 27.97 | 28.34 | 28.18 | - | 19,188 |
| Apr 11, 2025 | 28.38 | 28.56 | 28.34 | 28.34 | 28.18 | 0.32% | 5,638 |
| Apr 10, 2025 | 29.85 | 29.85 | 28.16 | 28.25 | 28.09 | -6.80% | 11,445 |
| Apr 9, 2025 | 27.54 | 30.80 | 26.80 | 30.31 | 30.13 | 9.38% | 28,665 |
| Apr 8, 2025 | 28.32 | 28.60 | 27.58 | 27.71 | 27.55 | -1.74% | 27,245 |
| Apr 7, 2025 | 27.99 | 28.97 | 26.39 | 28.20 | 28.04 | 0.75% | 11,835 |
| Apr 4, 2025 | 26.54 | 28.10 | 26.54 | 27.99 | 27.83 | -1.82% | 11,189 |
| Apr 3, 2025 | 28.59 | 30.00 | 28.50 | 28.51 | 28.34 | -5.28% | 20,249 |
| Apr 2, 2025 | 30.70 | 30.70 | 29.43 | 30.10 | 29.93 | 0.67% | 11,932 |
| Apr 1, 2025 | 30.00 | 30.07 | 29.86 | 29.90 | 29.73 | -0.93% | 5,714 |
| Mar 31, 2025 | 30.10 | 30.84 | 30.03 | 30.18 | 30.00 | 0.17% | 11,960 |
| Mar 28, 2025 | 30.73 | 30.73 | 29.94 | 30.13 | 29.96 | -1.76% | 9,922 |
| Mar 27, 2025 | 30.19 | 30.67 | 30.19 | 30.67 | 30.49 | 1.39% | 7,535 |
| Mar 26, 2025 | 30.15 | 30.56 | 30.13 | 30.25 | 30.07 | 0.36% | 23,170 |
| Mar 25, 2025 | 30.60 | 30.68 | 30.14 | 30.14 | 29.97 | -1.60% | 33,620 |
| Mar 24, 2025 | 30.24 | 30.85 | 29.72 | 30.63 | 30.45 | 1.79% | 6,903 |
| Mar 21, 2025 | 29.91 | 30.23 | 29.81 | 30.09 | 29.92 | 0.30% | 30,042 |
| Mar 20, 2025 | 29.99 | 30.23 | 29.97 | 30.00 | 29.83 | -0.13% | 5,428 |
| Mar 19, 2025 | 29.27 | 30.04 | 29.27 | 30.04 | 29.87 | 2.25% | 4,458 |
| Mar 18, 2025 | 29.41 | 29.59 | 29.02 | 29.38 | 29.21 | -0.81% | 11,791 |
| Mar 17, 2025 | 29.15 | 30.74 | 28.67 | 29.62 | 29.45 | 0.99% | 8,096 |
| Mar 14, 2025 | 29.18 | 29.55 | 29.11 | 29.33 | 29.16 | 1.14% | 12,321 |
| Mar 13, 2025 | 29.28 | 29.30 | 29.00 | 29.00 | 28.83 | -1.16% | 4,398 |