BW LPG Limited (BWLP)
NYSE: BWLP · Real-Time Price · USD
9.21
-0.18 (-1.92%)
Apr 15, 2025, 4:00 PM EDT - Market closed
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 9.41 | 9.45 | 9.19 | 9.21 | 9.21 | -1.92% | 224,935 |
| Apr 14, 2025 | 9.70 | 9.78 | 9.39 | 9.39 | 9.39 | 0.75% | 390,636 |
| Apr 11, 2025 | 8.84 | 9.37 | 8.77 | 9.32 | 9.32 | 7.13% | 531,957 |
| Apr 10, 2025 | 8.81 | 8.95 | 8.53 | 8.70 | 8.70 | -5.54% | 738,335 |
| Apr 9, 2025 | 8.48 | 9.33 | 8.40 | 9.21 | 9.21 | 8.35% | 641,120 |
| Apr 8, 2025 | 9.37 | 9.37 | 8.37 | 8.50 | 8.50 | -0.70% | 932,618 |
| Apr 7, 2025 | 7.92 | 8.76 | 7.86 | 8.56 | 8.56 | -1.27% | 961,421 |
| Apr 4, 2025 | 8.87 | 8.91 | 8.50 | 8.67 | 8.67 | -15.25% | 1,340,555 |
| Apr 3, 2025 | 10.31 | 10.44 | 10.13 | 10.23 | 10.23 | -5.80% | 684,969 |
| Apr 2, 2025 | 10.81 | 10.86 | 10.66 | 10.86 | 10.86 | -0.28% | 200,531 |
| Apr 1, 2025 | 10.99 | 11.07 | 10.83 | 10.89 | 10.89 | 0.09% | 248,441 |
| Mar 31, 2025 | 10.82 | 10.99 | 10.68 | 10.88 | 10.88 | -3.03% | 392,811 |
| Mar 28, 2025 | 11.13 | 11.26 | 11.03 | 11.22 | 11.22 | 1.81% | 259,412 |
| Mar 27, 2025 | 11.16 | 11.16 | 10.88 | 11.02 | 11.02 | -3.16% | 463,847 |
| Mar 26, 2025 | 11.58 | 11.58 | 11.35 | 11.38 | 11.38 | -1.81% | 209,619 |
| Mar 25, 2025 | 11.65 | 11.85 | 11.59 | 11.59 | 11.59 | -0.52% | 536,283 |
| Mar 24, 2025 | 11.40 | 11.65 | 11.40 | 11.65 | 11.65 | 1.57% | 376,734 |
| Mar 21, 2025 | 11.66 | 11.68 | 11.46 | 11.47 | 11.47 | -2.30% | 321,065 |
| Mar 20, 2025 | 11.45 | 11.79 | 11.43 | 11.74 | 11.74 | -0.59% | 544,873 |
| Mar 19, 2025 | 11.55 | 11.81 | 11.54 | 11.81 | 11.81 | 3.96% | 520,312 |
| Mar 18, 2025 | 11.27 | 11.36 | 11.12 | 11.36 | 11.36 | 1.88% | 311,937 |
| Mar 17, 2025 | 11.08 | 11.24 | 11.01 | 11.15 | 11.15 | 2.76% | 373,045 |
| Mar 14, 2025 | 11.04 | 11.04 | 10.69 | 10.85 | 10.85 | -1.18% | 297,775 |
| 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 |