BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	13.44	13.60	13.26	13.51	13.51	-1.96%	494,998
Jul 29, 2025	13.69	13.83	13.57	13.78	13.78	-1.50%	240,645
Jul 28, 2025	13.90	14.05	13.88	13.99	13.99	1.97%	227,517
Jul 25, 2025	13.78	13.79	13.59	13.72	13.72	-1.51%	191,040
Jul 24, 2025	13.93	14.08	13.80	13.93	13.93	-	377,121
Jul 23, 2025	13.86	14.02	13.80	13.93	13.93	5.45%	548,088
Jul 22, 2025	13.15	13.23	13.13	13.21	13.21	1.30%	367,249
Jul 21, 2025	13.21	13.23	13.04	13.04	13.04	-0.31%	394,176
Jul 18, 2025	13.31	13.39	13.08	13.08	13.08	0.38%	304,554
Jul 17, 2025	12.82	13.12	12.79	13.03	13.03	0.93%	220,923
Jul 16, 2025	12.87	12.92	12.76	12.91	12.91	0.78%	190,695
Jul 15, 2025	12.90	12.92	12.66	12.81	12.81	-1.31%	399,657
Jul 14, 2025	13.25	13.25	12.94	12.98	12.98	-2.77%	225,953
Jul 11, 2025	13.03	13.38	13.01	13.35	13.35	1.52%	409,626
Jul 10, 2025	12.77	13.31	12.77	13.15	13.15	4.95%	638,064
Jul 9, 2025	12.72	12.73	12.49	12.53	12.53	-1.65%	268,576
Jul 8, 2025	12.65	12.82	12.58	12.74	12.74	1.35%	287,844
Jul 7, 2025	12.42	12.71	12.39	12.57	12.57	0.56%	398,592
Jul 3, 2025	12.33	12.50	12.27	12.50	12.50	1.05%	252,812
Jul 2, 2025	12.01	12.37	11.99	12.37	12.37	4.56%	437,793
Jul 1, 2025	11.68	11.91	11.58	11.83	11.83	-	357,557
Jun 30, 2025	11.78	11.91	11.74	11.83	11.83	-1.50%	319,608
Jun 27, 2025	12.11	12.13	11.96	12.01	12.01	0.25%	279,565
Jun 26, 2025	12.17	12.17	11.93	11.98	11.98	-0.42%	162,659
Jun 25, 2025	11.91	12.18	11.91	12.03	12.03	1.52%	417,865
Jun 24, 2025	11.62	11.87	11.59	11.85	11.85	-0.59%	883,474
Jun 23, 2025	12.20	12.34	11.89	11.92	11.92	-1.49%	437,900
Jun 20, 2025	12.18	12.21	12.01	12.10	12.10	-1.31%	491,068
Jun 18, 2025	12.35	12.52	12.21	12.26	12.26	-0.97%	683,503
Jun 17, 2025	12.14	12.50	12.09	12.38	12.38	4.21%	677,931
Jun 16, 2025	12.17	12.25	11.71	11.88	11.88	-0.83%	675,111
Jun 13, 2025	11.97	11.98	11.72	11.98	11.98	3.45%	540,036
Jun 12, 2025	11.28	11.58	11.24	11.58	11.58	2.66%	330,573
Jun 11, 2025	11.30	11.35	11.14	11.28	11.28	2.08%	350,663
Jun 10, 2025	11.01	11.25	10.96	11.05	11.05	-0.54%	406,819
Jun 9, 2025	11.13	11.22	11.01	11.11	11.11	0.54%	175,950
Jun 6, 2025	11.26	11.40	11.02	11.05	11.05	-1.60%	211,814
Jun 5, 2025	11.31	11.34	11.10	11.23	11.23	4.95%	471,567
Jun 4, 2025	10.73	10.80	10.61	10.70	10.70	1.61%	316,582
Jun 3, 2025	10.34	10.56	10.16	10.53	10.53	0.86%	453,534
Jun 2, 2025	10.46	10.57	10.29	10.44	10.44	-0.19%	423,899
May 30, 2025	10.56	10.63	10.41	10.46	10.46	-2.70%	285,030
May 29, 2025	10.98	10.98	10.72	10.75	10.47	0.56%	277,980
May 28, 2025	10.73	10.75	10.60	10.69	10.41	-2.73%	542,102
May 27, 2025	10.77	11.01	10.70	10.99	10.70	3.97%	771,826
May 23, 2025	10.40	10.57	10.25	10.57	10.29	2.82%	551,717
May 22, 2025	10.82	10.82	10.27	10.28	10.01	-5.08%	653,657
May 21, 2025	11.28	11.28	10.83	10.83	10.55	-5.66%	400,289
May 20, 2025	11.62	11.65	11.31	11.48	11.18	1.32%	377,337
May 19, 2025	11.37	11.38	11.20	11.33	11.04	-3.33%	453,686