BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	12.80	13.11	12.62	13.07	13.07	2.43%	217,658
Nov 13, 2025	13.00	13.09	12.69	12.76	12.76	-1.62%	301,389
Nov 12, 2025	13.19	13.19	12.91	12.97	12.97	-2.70%	289,576
Nov 11, 2025	13.39	13.53	13.27	13.33	13.33	-0.89%	459,207
Nov 10, 2025	13.59	13.59	13.30	13.45	13.45	-0.15%	253,415
Nov 7, 2025	13.27	13.49	13.22	13.47	13.47	1.13%	123,402
Nov 6, 2025	13.43	13.59	13.19	13.32	13.32	-1.55%	397,859
Nov 5, 2025	13.39	13.59	13.25	13.53	13.53	1.20%	503,060
Nov 4, 2025	13.13	13.49	12.97	13.37	13.37	-0.74%	836,784
Nov 3, 2025	13.48	13.57	13.36	13.47	13.47	0.15%	352,365
Oct 31, 2025	13.35	13.48	13.20	13.45	13.45	1.43%	273,117
Oct 30, 2025	13.42	13.59	13.26	13.26	13.26	-1.63%	464,207
Oct 29, 2025	13.47	13.70	13.34	13.48	13.48	4.50%	436,044
Oct 28, 2025	12.67	12.98	12.62	12.90	12.90	1.90%	558,843
Oct 27, 2025	12.56	12.75	12.43	12.66	12.66	2.01%	371,139
Oct 24, 2025	12.68	12.77	12.41	12.41	12.41	-2.74%	376,248
Oct 23, 2025	12.75	12.87	12.62	12.76	12.76	2.65%	384,017
Oct 22, 2025	12.03	12.52	12.03	12.43	12.43	3.93%	384,950
Oct 21, 2025	12.12	12.13	11.87	11.96	11.96	-1.81%	344,745
Oct 20, 2025	12.32	12.46	12.12	12.18	12.18	-1.14%	298,204
Oct 17, 2025	12.18	12.38	12.15	12.32	12.32	-0.08%	174,436
Oct 16, 2025	12.47	12.57	12.28	12.33	12.33	0.16%	324,860
Oct 15, 2025	12.32	12.51	12.24	12.31	12.31	1.07%	310,680
Oct 14, 2025	12.17	12.35	12.11	12.18	12.18	-3.72%	413,328
Oct 13, 2025	12.69	12.84	12.62	12.65	12.65	1.12%	494,552
Oct 10, 2025	12.92	13.07	12.43	12.51	12.51	-5.16%	718,197
Oct 9, 2025	13.20	13.30	13.04	13.19	13.19	1.23%	483,057
Oct 8, 2025	13.17	13.20	12.81	13.03	13.03	-1.59%	454,380
Oct 7, 2025	13.47	13.50	13.17	13.24	13.24	-3.85%	468,556
Oct 6, 2025	13.86	14.02	13.72	13.77	13.77	-0.58%	353,300
Oct 3, 2025	13.99	14.02	13.82	13.85	13.85	0.14%	331,518
Oct 2, 2025	13.94	13.96	13.72	13.83	13.83	-0.50%	480,190
Oct 1, 2025	13.94	14.07	13.83	13.90	13.90	-2.66%	539,151
Sep 30, 2025	14.33	14.41	14.21	14.28	14.28	-1.99%	366,810
Sep 29, 2025	14.99	15.00	14.45	14.57	14.57	-3.83%	747,361
Sep 26, 2025	15.33	15.38	15.10	15.15	15.15	-0.07%	295,315
Sep 25, 2025	15.53	15.54	15.07	15.16	15.16	-3.19%	402,534
Sep 24, 2025	15.64	15.86	15.62	15.66	15.66	0.38%	372,456
Sep 23, 2025	15.48	15.90	15.47	15.60	15.60	2.70%	563,312
Sep 22, 2025	15.27	15.35	15.12	15.19	15.19	-0.91%	263,303
Sep 19, 2025	15.53	15.55	15.27	15.33	15.33	-2.11%	319,224
Sep 18, 2025	15.99	15.99	15.59	15.66	15.66	-1.07%	276,646
Sep 17, 2025	15.95	16.05	15.79	15.83	15.83	-1.43%	275,434
Sep 16, 2025	16.17	16.22	16.03	16.06	16.06	-0.68%	228,030
Sep 15, 2025	16.16	16.31	16.12	16.17	16.17	0.75%	334,833
Sep 12, 2025	15.90	16.14	15.87	16.05	16.05	2.36%	482,380
Sep 11, 2025	15.64	15.69	15.42	15.68	15.68	-0.32%	355,188
Sep 10, 2025	15.66	15.83	15.60	15.73	15.73	-0.57%	341,403
Sep 9, 2025	15.90	15.95	15.69	15.82	15.82	1.41%	469,601
Sep 8, 2025	15.59	15.64	15.40	15.60	15.60	2.16%	369,471