Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
32.19
+0.29 (0.91%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Bankwell Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202531.6832.1931.5032.1932.190.91%14,959
Apr 24, 202532.1332.1331.6331.9031.904.93%19,354
Apr 23, 202530.7730.7730.4030.4030.400.60%8,933
Apr 22, 202529.7830.2229.7830.2230.224.39%5,592
Apr 21, 202528.1829.8028.1828.9528.95-1.19%9,866
Apr 17, 202529.0430.0029.0429.3029.300.90%7,666
Apr 16, 202528.4329.1228.4329.0429.040.76%11,330
Apr 15, 202528.5029.0028.5028.8228.821.69%6,393
Apr 14, 202528.9628.9627.9728.3428.34-19,188
Apr 11, 202528.3828.5628.3428.3428.340.32%5,638
Apr 10, 202529.8529.8528.1628.2528.25-6.80%11,445
Apr 9, 202527.5430.8026.8030.3130.319.38%28,665
Apr 8, 202528.3228.6027.5827.7127.71-1.74%27,245
Apr 7, 202527.9928.9726.3928.2028.200.75%11,835
Apr 4, 202526.5428.1026.5427.9927.99-1.82%11,189
Apr 3, 202528.5930.0028.5028.5128.51-5.28%20,249
Apr 2, 202530.7030.7029.4330.1030.100.67%11,932
Apr 1, 202530.0030.0729.8629.9029.90-0.93%5,714
Mar 31, 202530.1030.8430.0330.1830.180.17%11,960
Mar 28, 202530.7330.7329.9430.1330.13-1.76%9,922
Mar 27, 202530.1930.6730.1930.6730.671.39%7,535
Mar 26, 202530.1530.5630.1330.2530.250.36%23,170
Mar 25, 202530.6030.6830.1430.1430.14-1.60%33,620
Mar 24, 202530.2430.8529.7230.6330.631.79%6,903
Mar 21, 202529.9130.2329.8130.0930.090.30%30,042
Mar 20, 202529.9930.2329.9730.0030.00-0.13%5,428
Mar 19, 202529.2730.0429.2730.0430.042.25%4,458
Mar 18, 202529.4129.5929.0229.3829.38-0.81%11,791
Mar 17, 202529.1530.7428.6729.6229.620.99%8,096
Mar 14, 202529.1829.5529.1129.3329.331.14%12,321
Mar 13, 202529.2829.3029.0029.0029.00-1.16%4,398
Mar 12, 202529.0029.3428.5029.3429.341.00%11,986
Mar 11, 202529.0829.5228.9729.0529.05-0.51%10,974
Mar 10, 202529.5229.5229.2029.2029.20-2.86%8,888
Mar 7, 202529.5130.1929.4730.0630.060.03%15,784
Mar 6, 202530.6630.6629.8230.0530.05-0.07%10,553
Mar 5, 202530.5530.5529.9330.0730.070.64%7,973
Mar 4, 202531.0031.0029.8829.8829.88-3.92%83,384
Mar 3, 202531.5831.9131.1031.1031.10-1.86%7,039
Feb 28, 202531.1331.6931.0131.6931.692.19%9,115
Feb 27, 202531.0031.1730.9331.0131.01-1.15%9,614
Feb 26, 202530.9731.3730.9731.3731.370.97%7,784
Feb 25, 202530.7431.2130.6031.0731.071.84%12,215
Feb 24, 202531.1531.1530.5130.5130.51-0.33%10,707
Feb 21, 202531.6131.6530.6130.6130.61-2.02%11,388
Feb 20, 202531.5131.6631.1531.2431.24-1.26%10,082
Feb 19, 202531.4531.6431.3531.6431.640.29%8,938
Feb 18, 202531.2531.7531.2531.5531.550.73%7,650
Feb 14, 202531.4731.6931.2931.3231.320.45%7,200
Feb 13, 202530.8631.3730.7731.1831.180.61%6,299