BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	12.94	13.00	12.71	12.98	12.98	-0.08%	289,763
Feb 7, 2025	13.08	13.14	12.79	12.99	12.99	-0.54%	264,470
Feb 6, 2025	13.07	13.12	12.81	13.06	13.06	-1.36%	496,183
Feb 5, 2025	13.06	13.28	13.01	13.24	13.24	0.53%	312,354
Feb 4, 2025	12.73	13.17	12.48	13.17	13.17	4.94%	323,974
Feb 3, 2025	12.45	12.76	12.30	12.55	12.55	-0.95%	387,570
Jan 31, 2025	12.76	12.92	12.50	12.67	12.67	-5.45%	635,945
Jan 30, 2025	12.51	13.45	12.51	13.40	13.40	12.23%	1,132,572
Jan 29, 2025	11.69	11.95	11.63	11.94	11.94	1.79%	327,187
Jan 28, 2025	11.88	11.88	11.55	11.73	11.73	1.21%	243,903
Jan 27, 2025	11.62	11.82	11.55	11.59	11.59	-0.26%	553,743
Jan 24, 2025	11.75	11.82	11.51	11.62	11.62	-1.86%	434,159
Jan 23, 2025	11.64	11.88	11.60	11.84	11.84	-1.33%	595,681
Jan 22, 2025	11.75	12.03	11.70	12.00	12.00	0.33%	760,206
Jan 21, 2025	12.56	12.56	11.94	11.96	11.96	-2.53%	505,970
Jan 17, 2025	12.46	12.68	12.27	12.27	12.27	-4.59%	529,039
Jan 16, 2025	12.86	12.95	12.73	12.86	12.86	-1.76%	989,286
Jan 15, 2025	12.84	13.11	12.75	13.09	13.09	1.95%	924,661
Jan 14, 2025	12.61	12.87	12.52	12.84	12.84	3.22%	590,861
Jan 13, 2025	12.08	12.52	12.06	12.44	12.44	1.88%	380,032
Jan 10, 2025	11.95	12.25	11.90	12.21	12.21	7.20%	487,010
Jan 8, 2025	11.22	11.43	11.19	11.39	11.39	0.53%	258,570
Jan 7, 2025	11.38	11.56	11.30	11.33	11.33	0.18%	355,639
Jan 6, 2025	11.69	11.75	11.30	11.31	11.31	-3.42%	689,123
Jan 3, 2025	11.97	11.98	11.66	11.71	11.71	-1.68%	307,233
Jan 2, 2025	11.67	11.94	11.65	11.91	11.91	4.84%	543,719
Dec 31, 2024	11.20	11.44	11.15	11.36	11.36	2.90%	268,316
Dec 30, 2024	11.05	11.14	10.98	11.04	11.04	1.19%	384,631
Dec 27, 2024	10.98	11.06	10.85	10.91	10.91	0.55%	410,577
Dec 26, 2024	11.24	11.27	10.70	10.85	10.85	-1.63%	437,091
Dec 24, 2024	10.77	11.04	10.69	11.03	11.03	2.60%	169,084
Dec 23, 2024	10.44	10.76	10.44	10.75	10.75	5.70%	511,617
Dec 20, 2024	10.00	10.33	9.95	10.17	10.17	0.69%	604,974
Dec 19, 2024	10.21	10.27	10.09	10.10	10.10	-0.98%	497,919
Dec 18, 2024	10.31	10.55	10.20	10.20	10.20	-0.39%	1,036,100
Dec 17, 2024	10.26	10.35	10.11	10.24	10.24	-2.57%	735,899
Dec 16, 2024	10.64	10.85	10.51	10.51	10.51	-3.49%	858,647
Dec 13, 2024	10.90	10.92	10.75	10.89	10.89	-0.73%	526,439
Dec 12, 2024	11.27	11.32	10.97	10.97	10.97	-8.28%	660,165
Dec 11, 2024	11.90	11.99	11.73	11.96	11.52	0.34%	764,265
Dec 10, 2024	11.56	11.96	11.50	11.92	11.48	5.49%	812,418
Dec 9, 2024	11.47	11.55	11.30	11.30	10.88	-0.79%	561,541
Dec 6, 2024	11.56	11.59	11.34	11.39	10.97	-2.90%	596,235
Dec 5, 2024	11.70	11.87	11.63	11.73	11.30	-0.68%	747,946
Dec 4, 2024	11.99	12.00	11.75	11.81	11.38	-2.07%	657,586
Dec 3, 2024	12.00	12.19	11.93	12.06	11.62	-2.90%	623,645
Dec 2, 2024	12.15	12.47	12.00	12.42	11.96	1.22%	723,774
Nov 29, 2024	12.11	12.67	12.10	12.27	11.82	-0.57%	396,080
Nov 27, 2024	12.14	12.55	12.02	12.34	11.89	-3.82%	583,261
Nov 26, 2024	13.00	13.12	12.82	12.83	12.36	-2.14%	413,989
Nov 25, 2024	13.08	13.22	12.96	13.11	12.63	-3.25%	413,712
Nov 22, 2024	13.41	13.64	13.36	13.55	13.05	0.59%	280,279
Nov 21, 2024	13.44	13.70	13.32	13.47	12.97	-1.25%	369,889
Nov 20, 2024	13.58	13.66	13.43	13.64	13.14	0.96%	233,254
Nov 19, 2024	13.50	13.60	13.38	13.51	13.01	2.43%	262,647
Nov 18, 2024	13.09	13.29	12.99	13.19	12.70	1.54%	268,056
Nov 15, 2024	12.95	13.12	12.91	12.99	12.51	-2.55%	462,976
Nov 14, 2024	13.31	13.44	13.25	13.33	12.84	2.30%	404,647
Nov 13, 2024	12.73	13.17	12.73	13.03	12.55	3.41%	337,828
Nov 12, 2024	12.55	12.68	12.48	12.60	12.14	-0.79%	374,329
Nov 11, 2024	12.70	12.75	12.58	12.70	12.23	-0.08%	302,083
Nov 8, 2024	12.75	12.82	12.51	12.71	12.24	-3.35%	522,997
Nov 7, 2024	12.92	13.18	12.92	13.15	12.67	4.03%	363,923
Nov 6, 2024	12.39	12.70	12.36	12.64	12.17	-1.71%	329,395
Nov 5, 2024	12.76	12.87	12.69	12.86	12.39	2.63%	190,598
Nov 4, 2024	12.60	12.75	12.53	12.53	12.07	-0.87%	200,156
Nov 1, 2024	12.88	12.99	12.62	12.64	12.17	-1.25%	198,734
Oct 31, 2024	12.77	13.01	12.76	12.80	12.33	0.23%	185,113
Oct 30, 2024	13.00	13.03	12.56	12.77	12.30	-4.56%	539,146
Oct 29, 2024	13.54	13.58	13.28	13.38	12.89	0.60%	302,814
Oct 28, 2024	13.30	13.39	13.21	13.30	12.81	-1.85%	267,695
Oct 25, 2024	13.39	13.61	13.38	13.55	13.05	2.26%	187,269
Oct 24, 2024	13.09	13.28	13.05	13.25	12.76	1.45%	251,511
Oct 23, 2024	13.39	13.39	13.06	13.06	12.58	-7.51%	683,409
Oct 22, 2024	14.21	14.29	14.10	14.12	13.60	-0.56%	204,815
Oct 21, 2024	14.55	14.58	14.20	14.20	13.68	-	211,802
Oct 18, 2024	14.29	14.30	14.06	14.20	13.68	-0.07%	315,211
Oct 17, 2024	14.36	14.41	14.21	14.21	13.69	-0.91%	216,893
Oct 16, 2024	14.40	14.53	14.34	14.34	13.81	-0.28%	231,558
Oct 15, 2024	14.39	14.62	14.34	14.38	13.85	-3.81%	317,106
Oct 14, 2024	15.10	15.14	14.91	14.95	14.40	-2.80%	234,196
Oct 11, 2024	15.36	15.45	15.28	15.38	14.81	-1.03%	178,597
Oct 10, 2024	15.57	15.61	15.43	15.54	14.97	2.98%	141,702
Oct 9, 2024	15.15	15.25	15.00	15.09	14.53	-2.83%	172,713
Oct 8, 2024	15.62	15.62	15.37	15.53	14.96	-2.14%	157,120
Oct 7, 2024	15.75	16.00	15.74	15.87	15.29	1.47%	246,597
Oct 4, 2024	15.69	15.79	15.44	15.64	15.06	-0.32%	276,361
Oct 3, 2024	15.64	15.84	15.34	15.69	15.11	-1.20%	296,833
Oct 2, 2024	15.95	15.99	15.68	15.88	15.29	2.92%	349,256
Oct 1, 2024	14.70	15.53	14.63	15.43	14.86	7.15%	657,324
Sep 30, 2024	14.35	14.45	14.27	14.40	13.87	0.28%	352,002
Sep 27, 2024	14.40	14.49	14.31	14.36	13.83	-0.49%	204,572
Sep 26, 2024	14.24	14.54	14.24	14.43	13.90	2.05%	332,544
Sep 25, 2024	14.27	14.45	14.14	14.14	13.62	-3.87%	423,692
Sep 24, 2024	14.51	14.74	14.50	14.71	14.17	2.87%	264,848
Sep 23, 2024	14.08	14.37	14.08	14.30	13.77	1.92%	258,704
Sep 20, 2024	14.22	14.22	13.89	14.03	13.51	-3.44%	473,409
Sep 19, 2024	14.70	14.70	14.51	14.53	13.99	-1.02%	329,100
Sep 18, 2024	14.81	14.95	14.57	14.68	14.14	-0.54%	355,549
Sep 17, 2024	14.80	14.88	14.63	14.76	14.22	1.65%	352,426