Bankwell Financial Group, Inc. (BWFG)

Bankwell Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	46.43	47.10	45.20	45.82	45.82	-1.69%	31,815
Dec 30, 2025	46.86	46.86	46.05	46.61	46.61	-0.24%	33,792
Dec 29, 2025	47.18	47.91	46.52	46.72	46.72	-0.51%	44,589
Dec 26, 2025	47.45	48.08	46.53	46.96	46.96	-1.65%	37,208
Dec 24, 2025	48.23	48.31	47.37	47.75	47.75	-0.77%	16,845
Dec 23, 2025	48.07	48.68	47.89	48.12	48.12	-0.54%	31,695
Dec 22, 2025	48.94	49.28	48.08	48.38	48.38	-0.78%	63,088
Dec 19, 2025	51.43	51.43	48.47	48.76	48.76	-5.21%	86,065
Dec 18, 2025	50.00	51.54	49.72	51.44	51.44	3.09%	137,328
Dec 17, 2025	49.95	50.19	49.74	49.90	49.90	0.38%	106,297
Dec 16, 2025	49.75	50.39	49.58	49.71	49.71	0.20%	64,472
Dec 15, 2025	49.34	49.87	49.34	49.61	49.61	1.53%	70,680
Dec 12, 2025	48.97	49.52	48.68	48.86	48.86	0.31%	74,990
Dec 11, 2025	48.22	49.03	48.22	48.71	48.71	1.00%	136,927
Dec 10, 2025	47.89	48.77	47.51	48.23	48.23	0.86%	139,693
Dec 9, 2025	47.56	48.50	47.56	47.82	47.82	0.36%	36,730
Dec 8, 2025	47.66	48.04	47.50	47.65	47.65	0.65%	33,779
Dec 5, 2025	47.99	47.99	47.21	47.34	47.34	-0.57%	21,481
Dec 4, 2025	47.51	47.89	47.29	47.61	47.61	0.76%	22,249
Dec 3, 2025	47.00	47.63	46.80	47.25	47.25	2.21%	56,466
Dec 2, 2025	46.35	46.96	46.18	46.23	46.23	-0.02%	39,327
Dec 1, 2025	45.62	48.95	45.62	46.24	46.24	0.74%	24,271
Nov 28, 2025	45.90	46.37	45.56	45.90	45.90	-0.17%	12,886
Nov 26, 2025	45.97	46.18	45.38	45.98	45.98	0.61%	23,276
Nov 25, 2025	44.62	46.11	44.62	45.70	45.70	2.65%	73,610
Nov 24, 2025	48.59	48.59	44.41	44.52	44.52	-0.74%	36,883
Nov 21, 2025	43.90	45.25	43.90	44.85	44.85	2.16%	27,284
Nov 20, 2025	44.86	45.27	43.69	43.90	43.90	-0.86%	15,697
Nov 19, 2025	43.83	44.91	43.65	44.28	44.28	0.93%	16,681
Nov 18, 2025	43.53	44.40	43.44	43.87	43.87	0.50%	18,051
Nov 17, 2025	45.10	45.48	43.47	43.65	43.65	-3.39%	17,495
Nov 14, 2025	45.05	45.35	44.07	45.18	45.18	-0.70%	21,359
Nov 13, 2025	45.50	45.78	45.03	45.50	45.50	0.88%	15,728
Nov 12, 2025	45.27	45.60	45.00	45.11	45.11	0.03%	34,182
Nov 11, 2025	44.65	46.00	44.65	45.09	45.09	1.30%	19,393
Nov 10, 2025	44.09	44.63	43.32	44.51	44.51	1.71%	18,878
Nov 7, 2025	43.28	43.77	43.05	43.76	43.56	1.02%	21,074
Nov 6, 2025	43.41	43.91	43.04	43.32	43.12	-1.05%	29,870
Nov 5, 2025	43.00	43.95	42.81	43.78	43.58	1.98%	24,434
Nov 4, 2025	42.75	43.33	42.67	42.93	42.73	-0.26%	16,389
Nov 3, 2025	43.01	43.74	42.61	43.04	42.84	-0.72%	45,960
Oct 31, 2025	43.02	43.35	42.50	43.35	43.15	0.18%	20,345
Oct 30, 2025	43.54	43.54	43.04	43.27	43.07	0.56%	9,626
Oct 29, 2025	43.96	44.48	42.69	43.03	42.83	-2.03%	26,564
Oct 28, 2025	44.34	44.50	43.92	43.92	43.72	-0.81%	15,740
Oct 27, 2025	45.29	45.69	44.28	44.28	44.08	-0.74%	25,162
Oct 24, 2025	44.29	45.50	44.10	44.61	44.41	1.66%	17,541
Oct 23, 2025	45.82	48.03	43.57	43.88	43.68	0.55%	31,588
Oct 22, 2025	42.91	44.11	42.91	43.64	43.44	2.27%	20,228
Oct 21, 2025	43.13	43.20	42.02	42.67	42.47	0.61%	19,864

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.