BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	12.54	12.74	12.54	12.69	12.28	3.42%	207,266
Nov 26, 2025	12.31	12.45	12.27	12.27	11.88	-0.65%	206,759
Nov 25, 2025	12.27	12.39	12.20	12.35	11.95	-0.32%	157,114
Nov 24, 2025	12.45	12.46	12.22	12.39	11.99	-0.48%	184,912
Nov 21, 2025	12.35	12.55	12.24	12.45	12.05	0.89%	214,169
Nov 20, 2025	12.82	12.85	12.32	12.34	11.94	-3.89%	329,335
Nov 19, 2025	12.89	13.03	12.73	12.84	12.43	-2.87%	262,054
Nov 18, 2025	13.05	13.33	12.98	13.22	12.79	-0.23%	233,783
Nov 17, 2025	13.18	13.41	13.10	13.25	12.82	1.38%	209,388
Nov 14, 2025	12.80	13.11	12.62	13.07	12.65	2.43%	217,947
Nov 13, 2025	13.00	13.09	12.69	12.76	12.35	-1.62%	301,389
Nov 12, 2025	13.19	13.19	12.91	12.97	12.55	-2.70%	289,576
Nov 11, 2025	13.39	13.53	13.27	13.33	12.90	-0.89%	459,207
Nov 10, 2025	13.59	13.59	13.30	13.45	13.02	-0.15%	253,415
Nov 7, 2025	13.27	13.49	13.22	13.47	13.04	1.13%	123,402
Nov 6, 2025	13.43	13.59	13.19	13.32	12.89	-1.55%	397,859
Nov 5, 2025	13.39	13.59	13.25	13.53	13.09	1.20%	503,070
Nov 4, 2025	13.13	13.49	12.97	13.37	12.94	-0.74%	836,784
Nov 3, 2025	13.48	13.57	13.36	13.47	13.04	0.15%	352,365
Oct 31, 2025	13.35	13.48	13.20	13.45	13.02	1.43%	273,117
Oct 30, 2025	13.42	13.59	13.26	13.26	12.83	-1.63%	464,207
Oct 29, 2025	13.47	13.70	13.34	13.48	13.05	4.50%	436,044
Oct 28, 2025	12.67	12.98	12.62	12.90	12.48	1.90%	558,843
Oct 27, 2025	12.56	12.75	12.43	12.66	12.25	2.01%	371,139
Oct 24, 2025	12.68	12.77	12.41	12.41	12.01	-2.74%	376,248
Oct 23, 2025	12.75	12.87	12.62	12.76	12.35	2.65%	384,017
Oct 22, 2025	12.03	12.52	12.03	12.43	12.03	3.93%	384,950
Oct 21, 2025	12.12	12.13	11.87	11.96	11.58	-1.81%	344,745
Oct 20, 2025	12.32	12.46	12.12	12.18	11.79	-1.14%	298,204
Oct 17, 2025	12.18	12.38	12.15	12.32	11.92	-0.08%	174,436