Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
28.66
-0.18 (-0.62%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Bankwell Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202428.8428.9428.5028.6628.66-0.62%21,105
Oct 29, 202429.1029.5428.8428.8428.84-0.65%7,575
Oct 28, 202429.0529.2028.3729.0329.033.49%7,010
Oct 25, 202428.2128.8228.0528.0528.05-2.30%5,039
Oct 24, 202428.5028.7128.3828.7128.710.42%5,962
Oct 23, 202428.2128.5928.0728.5928.590.60%7,029
Oct 22, 202428.1828.4227.8528.4228.421.79%8,544
Oct 21, 202429.4529.4527.9227.9227.92-6.40%9,354
Oct 18, 202430.1930.2429.8329.8329.83-0.73%12,471
Oct 17, 202430.1030.1029.8430.0530.050.70%11,102
Oct 16, 202430.0930.2929.6929.8429.840.78%16,234
Oct 15, 202429.5030.3229.5029.6129.61-0.03%14,004
Oct 14, 202430.0030.2329.6029.6229.62-2.44%25,796
Oct 11, 202430.0130.3630.0030.3630.362.85%7,975
Oct 10, 202429.5629.7129.5029.5229.52-1.37%10,522
Oct 9, 202429.4630.1429.4629.9329.930.67%10,722
Oct 8, 202429.2029.9129.0429.7329.731.33%10,626
Oct 7, 202429.2529.3729.0029.3429.340.34%9,106
Oct 4, 202429.0629.5029.0629.2429.242.24%8,482
Oct 3, 202428.4128.8928.4128.6028.60-0.21%5,739
Oct 2, 202429.4829.6728.4828.6628.66-2.15%8,985
Oct 1, 202429.6029.7729.1929.2929.29-2.20%26,313
Sep 30, 202429.9830.3329.8829.9529.950.13%9,383
Sep 27, 202430.2430.2429.7229.9129.910.50%4,693
Sep 26, 202430.2930.2929.5229.7629.76-0.83%7,005
Sep 25, 202429.8330.1129.5230.0130.010.57%16,705
Sep 24, 202429.7329.8429.3229.8429.840.74%11,501
Sep 23, 202429.5829.7529.5029.6229.62-0.27%10,734
Sep 20, 202430.4830.7729.7029.7029.70-2.53%64,014
Sep 19, 202430.9930.9930.2030.4730.470.89%18,900
Sep 18, 202430.0431.0729.8730.2030.200.57%13,715
Sep 17, 202430.6130.7930.0030.0330.03-0.60%22,898
Sep 16, 202430.6030.6830.2130.2130.21-0.85%6,583
Sep 13, 202431.0031.0930.4630.4730.47-1.33%30,900
Sep 12, 202430.4930.8830.1930.8830.882.05%16,614
Sep 11, 202429.7030.4729.3530.2630.261.00%22,981
Sep 10, 202429.0429.9928.8129.9629.962.92%16,936
Sep 9, 202428.7329.5528.2129.1129.111.46%17,159
Sep 6, 202429.0529.7328.6928.6928.69-0.10%21,312
Sep 5, 202429.1529.1528.7228.7228.72-1.37%6,919
Sep 4, 202429.2629.9429.0029.1229.120.28%12,671
Sep 3, 202430.1430.1429.0429.0429.04-4.72%11,007
Aug 30, 202429.6830.6629.6830.4830.482.21%20,753
Aug 29, 202428.9529.8228.6029.8229.823.61%16,778
Aug 28, 202427.9228.9227.7928.7828.781.95%15,952
Aug 27, 202427.4228.2327.2528.2328.233.82%11,553
Aug 26, 202428.9528.9527.0327.1927.19-6.08%38,388
Aug 23, 202427.3229.2327.3228.9528.956.04%27,554
Aug 22, 202426.5027.5826.5027.3027.301.52%12,039
Aug 21, 202427.1527.1526.8926.8926.891.20%4,759
Aug 20, 202427.2927.2926.3626.5726.57-2.17%25,176
Aug 19, 202426.3027.2725.7927.1627.161.27%4,936
Aug 16, 202426.1627.5526.1026.8226.822.48%6,841
Aug 15, 202426.2926.6026.0526.1726.171.67%9,179
Aug 14, 202426.0026.1025.7025.7425.740.19%5,183
Aug 13, 202425.5725.6925.4025.6925.690.16%7,318
Aug 12, 202425.8525.9225.5825.6525.65-1.42%4,939
Aug 9, 202426.3826.3826.0226.0225.82-2.07%3,751
Aug 8, 202426.3826.6226.3726.5726.362.04%6,505
Aug 7, 202426.1126.1625.9026.0425.840.50%17,330
Aug 6, 202424.9325.9624.8325.9125.713.60%11,049
Aug 5, 202425.9826.0625.0125.0124.82-5.87%13,450
Aug 2, 202426.0026.9026.0026.5726.36-0.23%24,437
Aug 1, 202428.4928.4926.4826.6326.42-5.40%15,701
Jul 31, 202428.0028.7927.8528.1527.93-0.14%15,036
Jul 30, 202426.9228.3426.8428.1927.975.70%11,648
Jul 29, 202427.3027.3026.6026.6726.46-1.80%11,803
Jul 26, 202426.7727.1626.4227.1626.953.00%7,495
Jul 25, 202426.1226.8026.1226.3726.17-0.34%17,677
Jul 24, 202426.0126.8826.0026.4626.260.99%22,318
Jul 23, 202425.6026.2525.6026.2026.004.80%14,407
Jul 22, 202424.7325.0324.7025.0024.811.38%13,580
Jul 19, 202425.4825.5024.6624.6624.47-3.18%12,432
Jul 18, 202425.3726.1525.3725.4725.27-2.56%8,727
Jul 17, 202426.2426.2525.9926.1425.94-1.06%18,377
Jul 16, 202425.7626.4225.7626.4226.223.93%20,723
Jul 15, 202424.5025.5024.3125.4225.223.97%25,354
Jul 12, 202424.0524.4524.0524.4524.261.41%18,074
Jul 11, 202423.5024.1823.2024.1123.923.97%40,369
Jul 10, 202422.8523.4122.8523.1923.011.35%34,441
Jul 9, 202423.2523.5122.8022.8822.70-2.51%16,798
Jul 8, 202424.1124.1123.3723.4723.29-1.55%8,498
Jul 5, 202424.4224.8523.8423.8423.66-3.13%29,653
Jul 3, 202425.4225.4524.4224.6124.42-3.94%22,229
Jul 2, 202425.6425.6425.6025.6225.420.12%4,017
Jul 1, 202425.4325.6024.9825.5925.390.87%14,272
Jun 28, 202425.0025.5724.7425.3725.171.68%100,842
Jun 27, 202424.9324.9524.9324.9524.761.38%4,318
Jun 26, 202424.5124.9524.4624.6124.42-0.16%13,325
Jun 25, 202424.6124.9024.6124.6524.460.78%7,481
Jun 24, 202424.2024.5724.2024.4624.271.07%5,715
Jun 21, 202424.3124.4624.2024.2024.01-0.04%22,766
Jun 20, 202424.4024.5724.2124.2124.02-1.55%13,880
Jun 18, 202424.6324.6624.4524.5924.40-0.45%7,214
Jun 17, 202424.3124.7024.3124.7024.511.60%7,980
Jun 14, 202424.2324.4524.2024.3124.12-1.26%8,595
Jun 13, 202424.3624.8224.2224.6224.430.49%9,608
Jun 12, 202423.7524.5023.7524.5024.313.73%7,588
Jun 11, 202423.8523.9723.6223.6223.44-0.84%7,178
Jun 10, 202424.1024.1323.8223.8223.64-0.92%13,325