BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.93	17.18	16.72	16.87	16.87	3.43%	396,910
Feb 10, 2026	16.52	16.60	16.30	16.31	16.31	-1.09%	239,225
Feb 9, 2026	16.12	16.51	16.08	16.49	16.49	-0.30%	232,763
Feb 6, 2026	15.84	16.68	15.84	16.54	16.54	5.02%	387,596
Feb 5, 2026	15.58	16.03	15.58	15.75	15.75	-1.93%	281,654
Feb 4, 2026	15.86	16.10	15.69	16.06	16.06	0.75%	366,762
Feb 3, 2026	15.77	15.97	15.63	15.94	15.94	3.24%	296,334
Feb 2, 2026	15.38	15.49	15.22	15.44	15.44	-1.28%	528,399
Jan 30, 2026	15.52	16.04	15.45	15.64	15.64	0.90%	664,686
Jan 29, 2026	15.77	15.81	15.34	15.50	15.50	1.11%	489,862
Jan 28, 2026	15.08	15.41	15.07	15.33	15.33	4.00%	338,787
Jan 27, 2026	14.28	14.74	14.28	14.74	14.74	4.02%	285,577
Jan 26, 2026	14.12	14.23	14.03	14.17	14.17	-0.28%	453,765
Jan 23, 2026	14.15	14.30	14.01	14.21	14.21	2.08%	700,195
Jan 22, 2026	14.21	14.28	13.85	13.92	13.92	-2.52%	360,740
Jan 21, 2026	14.27	14.35	14.13	14.28	14.28	0.35%	262,306
Jan 20, 2026	14.33	14.36	14.09	14.23	14.23	-2.13%	493,325
Jan 16, 2026	14.65	14.79	14.41	14.54	14.54	1.54%	403,111
Jan 15, 2026	14.33	14.34	14.16	14.32	14.32	0.14%	530,099
Jan 14, 2026	14.24	14.47	14.18	14.30	14.30	0.63%	394,725
Jan 13, 2026	13.93	14.28	13.86	14.21	14.21	3.57%	553,622
Jan 12, 2026	13.54	13.79	13.51	13.72	13.72	2.24%	292,058
Jan 9, 2026	13.53	13.53	13.27	13.42	13.42	-1.76%	347,027
Jan 8, 2026	13.87	13.88	13.55	13.66	13.66	-1.66%	368,887
Jan 7, 2026	13.60	13.93	13.51	13.89	13.89	4.28%	684,295
Jan 6, 2026	13.15	13.57	13.15	13.32	13.32	3.18%	451,617
Jan 5, 2026	13.10	13.24	12.89	12.91	12.91	0.86%	514,304
Jan 2, 2026	12.89	12.95	12.62	12.80	12.80	-2.29%	695,756
Dec 31, 2025	12.93	13.10	12.87	13.10	13.10	0.77%	185,361
Dec 30, 2025	13.12	13.14	12.91	13.00	13.00	0.39%	339,399
Dec 29, 2025	12.72	12.99	12.71	12.95	12.95	1.97%	256,503
Dec 26, 2025	12.61	12.73	12.60	12.70	12.70	0.79%	117,625
Dec 24, 2025	12.47	12.64	12.47	12.60	12.60	-0.16%	60,037
Dec 23, 2025	12.38	12.65	12.36	12.62	12.62	0.96%	420,232
Dec 22, 2025	12.49	12.54	12.31	12.50	12.50	-0.08%	265,994
Dec 19, 2025	12.39	12.56	12.39	12.51	12.51	0.81%	183,395
Dec 18, 2025	12.65	12.65	12.41	12.41	12.41	-0.72%	289,120
Dec 17, 2025	12.40	12.59	12.30	12.50	12.50	2.97%	449,216
Dec 16, 2025	12.21	12.31	12.12	12.14	12.14	0.25%	329,475
Dec 15, 2025	11.99	12.19	11.99	12.11	12.11	-0.66%	312,163
Dec 12, 2025	12.17	12.40	12.14	12.19	12.19	-1.93%	372,690
Dec 11, 2025	12.30	12.44	12.18	12.43	12.03	1.64%	450,923
Dec 10, 2025	12.16	12.27	12.06	12.23	11.84	-0.73%	372,732
Dec 9, 2025	12.28	12.35	12.22	12.32	11.92	0.33%	255,538
Dec 8, 2025	12.37	12.60	12.28	12.28	11.88	-0.16%	474,046
Dec 5, 2025	12.56	12.56	12.27	12.30	11.90	-2.77%	563,607
Dec 4, 2025	12.55	12.72	12.48	12.65	12.24	1.04%	430,015
Dec 3, 2025	12.35	12.79	12.32	12.52	12.12	4.42%	889,826
Dec 2, 2025	11.77	12.18	11.72	11.99	11.60	-4.31%	1,569,927
Dec 1, 2025	12.50	12.71	12.48	12.53	12.13	-1.26%	448,232