BW LPG Limited (BWLP)
NYSE: BWLP · Real-Time Price · USD
12.65
+0.14 (1.12%)
At close: Oct 13, 2025, 4:00 PM EDT
12.17
-0.48 (-3.79%)
Pre-market: Oct 14, 2025, 7:25 AM EDT
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 12.69 | 12.84 | 12.62 | 12.65 | 12.65 | 1.12% | 494,552 |
| Oct 10, 2025 | 12.92 | 13.07 | 12.43 | 12.51 | 12.51 | -5.16% | 718,197 |
| Oct 9, 2025 | 13.20 | 13.30 | 13.04 | 13.19 | 13.19 | 1.23% | 483,057 |
| Oct 8, 2025 | 13.17 | 13.20 | 12.81 | 13.03 | 13.03 | -1.59% | 454,380 |
| Oct 7, 2025 | 13.47 | 13.50 | 13.17 | 13.24 | 13.24 | -3.85% | 468,556 |
| Oct 6, 2025 | 13.86 | 14.02 | 13.72 | 13.77 | 13.77 | -0.58% | 353,300 |
| Oct 3, 2025 | 13.99 | 14.02 | 13.82 | 13.85 | 13.85 | 0.14% | 331,518 |
| Oct 2, 2025 | 13.94 | 13.96 | 13.72 | 13.83 | 13.83 | -0.50% | 480,190 |
| Oct 1, 2025 | 13.94 | 14.07 | 13.83 | 13.90 | 13.90 | -2.66% | 539,151 |
| Sep 30, 2025 | 14.33 | 14.41 | 14.21 | 14.28 | 14.28 | -1.99% | 366,810 |
| Sep 29, 2025 | 14.99 | 15.00 | 14.45 | 14.57 | 14.57 | -3.83% | 747,361 |
| Sep 26, 2025 | 15.33 | 15.38 | 15.10 | 15.15 | 15.15 | -0.07% | 295,315 |
| Sep 25, 2025 | 15.53 | 15.54 | 15.07 | 15.16 | 15.16 | -3.19% | 402,534 |
| Sep 24, 2025 | 15.64 | 15.86 | 15.62 | 15.66 | 15.66 | 0.38% | 372,456 |
| Sep 23, 2025 | 15.48 | 15.90 | 15.47 | 15.60 | 15.60 | 2.70% | 563,312 |
| Sep 22, 2025 | 15.27 | 15.35 | 15.12 | 15.19 | 15.19 | -0.91% | 263,303 |
| Sep 19, 2025 | 15.53 | 15.55 | 15.27 | 15.33 | 15.33 | -2.11% | 319,224 |
| Sep 18, 2025 | 15.99 | 15.99 | 15.59 | 15.66 | 15.66 | -1.07% | 276,646 |
| Sep 17, 2025 | 15.95 | 16.05 | 15.79 | 15.83 | 15.83 | -1.43% | 275,434 |
| Sep 16, 2025 | 16.17 | 16.22 | 16.03 | 16.06 | 16.06 | -0.68% | 228,030 |
| Sep 15, 2025 | 16.16 | 16.31 | 16.12 | 16.17 | 16.17 | 0.75% | 334,833 |
| Sep 12, 2025 | 15.90 | 16.14 | 15.87 | 16.05 | 16.05 | 2.36% | 482,380 |
| Sep 11, 2025 | 15.64 | 15.69 | 15.42 | 15.68 | 15.68 | -0.32% | 355,188 |
| Sep 10, 2025 | 15.66 | 15.83 | 15.60 | 15.73 | 15.73 | -0.57% | 341,403 |
| Sep 9, 2025 | 15.90 | 15.95 | 15.69 | 15.82 | 15.82 | 1.41% | 469,601 |
| Sep 8, 2025 | 15.59 | 15.64 | 15.40 | 15.60 | 15.60 | 2.16% | 369,471 |
| Sep 5, 2025 | 15.18 | 15.27 | 15.09 | 15.27 | 15.27 | 0.79% | 259,837 |
| Sep 4, 2025 | 15.11 | 15.46 | 15.07 | 15.15 | 14.94 | -0.13% | 407,860 |
| Sep 3, 2025 | 15.28 | 15.43 | 15.00 | 15.17 | 14.96 | -0.52% | 753,760 |
| Sep 2, 2025 | 15.36 | 15.38 | 15.18 | 15.25 | 15.03 | -2.06% | 422,723 |
| Aug 29, 2025 | 15.61 | 15.66 | 15.43 | 15.57 | 15.35 | 0.52% | 423,421 |
| Aug 28, 2025 | 15.62 | 15.65 | 15.43 | 15.49 | 15.27 | 2.11% | 445,018 |
| Aug 27, 2025 | 15.30 | 15.43 | 15.07 | 15.17 | 14.96 | 0.46% | 635,085 |
| Aug 26, 2025 | 15.19 | 15.53 | 14.98 | 15.10 | 14.89 | -5.57% | 895,961 |
| Aug 25, 2025 | 16.25 | 16.26 | 15.94 | 15.99 | 15.76 | -2.44% | 440,528 |
| Aug 22, 2025 | 16.26 | 16.60 | 16.23 | 16.39 | 16.16 | 2.25% | 693,821 |
| Aug 21, 2025 | 15.86 | 16.07 | 15.80 | 16.03 | 15.80 | 2.76% | 553,068 |
| Aug 20, 2025 | 15.40 | 15.63 | 15.29 | 15.60 | 15.38 | 2.70% | 303,662 |
| Aug 19, 2025 | 15.23 | 15.30 | 15.08 | 15.19 | 14.97 | 1.95% | 393,501 |
| Aug 18, 2025 | 14.74 | 14.98 | 14.74 | 14.90 | 14.69 | 1.09% | 200,193 |
| Aug 15, 2025 | 14.65 | 14.83 | 14.64 | 14.74 | 14.53 | 1.17% | 178,454 |
| Aug 14, 2025 | 14.70 | 14.75 | 14.57 | 14.57 | 14.36 | -0.27% | 221,501 |
| Aug 13, 2025 | 14.53 | 14.68 | 14.49 | 14.61 | 14.40 | -0.07% | 217,957 |
| Aug 12, 2025 | 14.56 | 14.76 | 14.52 | 14.62 | 14.41 | 1.25% | 146,434 |
| Aug 11, 2025 | 14.56 | 14.63 | 14.36 | 14.44 | 14.24 | -2.30% | 270,306 |
| Aug 8, 2025 | 14.95 | 15.15 | 14.70 | 14.78 | 14.57 | 0.54% | 313,619 |
| Aug 7, 2025 | 14.77 | 14.91 | 14.63 | 14.70 | 14.49 | -0.34% | 234,375 |
| Aug 6, 2025 | 14.83 | 14.93 | 14.73 | 14.75 | 14.54 | 0.96% | 343,879 |
| Aug 5, 2025 | 14.45 | 14.66 | 14.36 | 14.61 | 14.40 | 5.41% | 429,263 |
| Aug 4, 2025 | 13.75 | 13.88 | 13.71 | 13.86 | 13.66 | 4.60% | 238,211 |