BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	16.26	16.60	16.23	16.39	16.39	2.25%	693,821
Aug 21, 2025	15.86	16.07	15.80	16.03	16.03	2.76%	553,068
Aug 20, 2025	15.40	15.63	15.29	15.60	15.60	2.70%	303,662
Aug 19, 2025	15.23	15.30	15.08	15.19	15.19	1.95%	393,501
Aug 18, 2025	14.74	14.98	14.74	14.90	14.90	1.09%	200,193
Aug 15, 2025	14.65	14.83	14.64	14.74	14.74	1.17%	178,454
Aug 14, 2025	14.70	14.75	14.57	14.57	14.57	-0.27%	221,501
Aug 13, 2025	14.53	14.68	14.49	14.61	14.61	-0.07%	217,957
Aug 12, 2025	14.56	14.76	14.52	14.62	14.62	1.25%	146,434
Aug 11, 2025	14.56	14.63	14.36	14.44	14.44	-2.30%	270,306
Aug 8, 2025	14.95	15.15	14.70	14.78	14.78	0.54%	313,619
Aug 7, 2025	14.77	14.91	14.63	14.70	14.70	-0.34%	234,375
Aug 6, 2025	14.83	14.93	14.73	14.75	14.75	0.96%	343,879
Aug 5, 2025	14.45	14.66	14.36	14.61	14.61	5.41%	429,263
Aug 4, 2025	13.75	13.88	13.71	13.86	13.86	4.60%	238,211
Aug 1, 2025	13.31	13.33	13.03	13.25	13.25	-0.82%	487,925
Jul 31, 2025	13.37	13.53	13.29	13.36	13.36	-1.11%	210,061
Jul 30, 2025	13.44	13.60	13.26	13.51	13.51	-1.96%	495,173
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