BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	10.78	11.10	10.73	10.98	10.98	2.62%	705,695
Mar 12, 2025	10.43	10.75	10.39	10.70	10.70	5.31%	610,605
Mar 11, 2025	10.29	10.40	9.95	10.16	10.16	0.69%	610,003
Mar 10, 2025	10.42	10.44	10.03	10.09	10.09	-8.77%	654,704
Mar 7, 2025	10.96	11.27	10.91	11.06	10.62	-1.43%	584,389
Mar 6, 2025	11.08	11.27	11.01	11.22	10.77	0.99%	296,487
Mar 5, 2025	11.23	11.23	11.01	11.11	10.67	-	358,905
Mar 4, 2025	10.98	11.17	10.80	11.11	10.67	0.18%	509,563
Mar 3, 2025	11.36	11.45	11.07	11.09	10.65	-2.20%	538,295
Feb 28, 2025	11.57	11.77	11.34	11.34	10.89	-0.18%	382,341
Feb 27, 2025	11.33	11.51	11.13	11.36	10.91	-2.49%	754,490
Feb 26, 2025	11.70	11.71	11.55	11.65	11.18	-0.26%	528,950
Feb 25, 2025	11.89	11.99	11.63	11.68	11.21	-3.63%	466,954
Feb 24, 2025	12.22	12.24	12.00	12.12	11.64	-3.12%	325,934
Feb 21, 2025	12.91	12.92	12.45	12.51	12.01	-1.65%	225,195
Feb 20, 2025	12.43	12.77	12.40	12.72	12.21	-0.78%	370,525
Feb 19, 2025	13.02	13.10	12.79	12.82	12.31	-1.54%	382,312
Feb 18, 2025	12.61	13.06	12.60	13.02	12.50	2.76%	410,802
Feb 14, 2025	12.91	12.93	12.59	12.67	12.16	-1.40%	262,301
Feb 13, 2025	12.55	13.20	12.32	12.85	12.34	-1.23%	718,615
Feb 12, 2025	12.80	13.25	12.80	13.01	12.49	0.54%	420,610
Feb 11, 2025	13.00	13.05	12.90	12.94	12.42	-0.31%	231,333
Feb 10, 2025	12.94	13.00	12.71	12.98	12.46	-0.08%	289,763
Feb 7, 2025	13.08	13.14	12.79	12.99	12.47	-0.54%	264,470
Feb 6, 2025	13.07	13.12	12.81	13.06	12.54	-1.36%	496,183
Feb 5, 2025	13.06	13.28	13.01	13.24	12.71	0.53%	312,354
Feb 4, 2025	12.73	13.17	12.48	13.17	12.64	4.94%	323,974
Feb 3, 2025	12.45	12.76	12.30	12.55	12.05	-0.95%	387,570
Jan 31, 2025	12.76	12.92	12.50	12.67	12.16	-5.45%	635,945
Jan 30, 2025	12.51	13.45	12.51	13.40	12.87	12.23%	1,132,572
Jan 29, 2025	11.69	11.95	11.63	11.94	11.46	1.79%	327,187
Jan 28, 2025	11.88	11.88	11.55	11.73	11.26	1.21%	243,903
Jan 27, 2025	11.62	11.82	11.55	11.59	11.13	-0.26%	553,743
Jan 24, 2025	11.75	11.82	11.51	11.62	11.16	-1.86%	434,159
Jan 23, 2025	11.64	11.88	11.60	11.84	11.37	-1.33%	595,681
Jan 22, 2025	11.75	12.03	11.70	12.00	11.52	0.33%	760,206
Jan 21, 2025	12.56	12.56	11.94	11.96	11.48	-2.53%	505,970
Jan 17, 2025	12.46	12.68	12.27	12.27	11.78	-4.59%	529,039
Jan 16, 2025	12.86	12.95	12.73	12.86	12.35	-1.76%	989,286
Jan 15, 2025	12.84	13.11	12.75	13.09	12.57	1.95%	924,661
Jan 14, 2025	12.61	12.87	12.52	12.84	12.33	3.22%	590,861
Jan 13, 2025	12.08	12.52	12.06	12.44	11.94	1.88%	380,032
Jan 10, 2025	11.95	12.25	11.90	12.21	11.72	7.20%	487,010
Jan 8, 2025	11.22	11.43	11.19	11.39	10.94	0.53%	258,570
Jan 7, 2025	11.38	11.56	11.30	11.33	10.88	0.18%	355,639
Jan 6, 2025	11.69	11.75	11.30	11.31	10.86	-3.42%	689,123
Jan 3, 2025	11.97	11.98	11.66	11.71	11.24	-1.68%	307,233
Jan 2, 2025	11.67	11.94	11.65	11.91	11.43	4.84%	543,719
Dec 31, 2024	11.20	11.44	11.15	11.36	10.91	2.90%	268,316
Dec 30, 2024	11.05	11.14	10.98	11.04	10.60	1.19%	384,631