BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	17.80	18.18	17.76	18.16	-	-1.36%	116,140
Mar 3, 2026	18.52	18.84	18.24	18.41	18.41	-1.71%	514,837
Mar 2, 2026	18.60	18.78	18.16	18.73	18.73	2.74%	296,777
Feb 27, 2026	18.07	18.35	17.94	18.23	18.23	2.19%	177,852
Feb 26, 2026	17.79	17.86	17.56	17.84	17.84	2.47%	254,771
Feb 25, 2026	17.33	17.42	17.12	17.41	17.41	0.64%	189,565
Feb 24, 2026	17.34	17.50	17.21	17.30	17.30	-0.29%	185,522
Feb 23, 2026	17.44	17.55	17.28	17.35	17.35	-3.18%	163,991
Feb 20, 2026	17.57	17.97	17.50	17.92	17.92	4.43%	344,918
Feb 19, 2026	17.19	17.33	17.13	17.16	17.16	-0.58%	222,118
Feb 18, 2026	17.29	17.47	16.85	17.26	17.26	2.80%	476,680
Feb 17, 2026	16.78	16.80	16.43	16.79	16.79	0.36%	338,502
Feb 13, 2026	16.52	16.78	16.43	16.73	16.73	1.33%	273,931
Feb 12, 2026	16.82	16.84	16.45	16.51	16.51	-2.13%	298,673
Feb 11, 2026	16.93	17.18	16.72	16.87	16.87	3.43%	396,910
Feb 10, 2026	16.52	16.60	16.30	16.31	16.31	-1.09%	239,225
Feb 9, 2026	16.12	16.51	16.08	16.49	16.49	-0.30%	232,763
Feb 6, 2026	15.84	16.68	15.84	16.54	16.54	5.02%	387,596
Feb 5, 2026	15.58	16.03	15.58	15.75	15.75	-1.93%	281,654
Feb 4, 2026	15.86	16.10	15.69	16.06	16.06	0.75%	366,762
Feb 3, 2026	15.77	15.97	15.63	15.94	15.94	3.24%	296,334
Feb 2, 2026	15.38	15.49	15.22	15.44	15.44	-1.28%	528,399
Jan 30, 2026	15.52	16.04	15.45	15.64	15.64	0.90%	664,686
Jan 29, 2026	15.77	15.81	15.34	15.50	15.50	1.11%	489,862
Jan 28, 2026	15.08	15.41	15.07	15.33	15.33	4.00%	338,787
Jan 27, 2026	14.28	14.74	14.28	14.74	14.74	4.02%	285,577
Jan 26, 2026	14.12	14.23	14.03	14.17	14.17	-0.28%	453,765
Jan 23, 2026	14.15	14.30	14.01	14.21	14.21	2.08%	700,195
Jan 22, 2026	14.21	14.28	13.85	13.92	13.92	-2.52%	360,740
Jan 21, 2026	14.27	14.35	14.13	14.28	14.28	0.35%	262,306
Jan 20, 2026	14.33	14.36	14.09	14.23	14.23	-2.13%	493,325
Jan 16, 2026	14.65	14.79	14.41	14.54	14.54	1.54%	403,111
Jan 15, 2026	14.33	14.34	14.16	14.32	14.32	0.14%	530,099
Jan 14, 2026	14.24	14.47	14.18	14.30	14.30	0.63%	394,725
Jan 13, 2026	13.93	14.28	13.86	14.21	14.21	3.57%	553,622
Jan 12, 2026	13.54	13.79	13.51	13.72	13.72	2.24%	292,058
Jan 9, 2026	13.53	13.53	13.27	13.42	13.42	-1.76%	347,027
Jan 8, 2026	13.87	13.88	13.55	13.66	13.66	-1.66%	368,887
Jan 7, 2026	13.60	13.93	13.51	13.89	13.89	4.28%	684,295
Jan 6, 2026	13.15	13.57	13.15	13.32	13.32	3.18%	451,617
Jan 5, 2026	13.10	13.24	12.89	12.91	12.91	0.86%	514,304
Jan 2, 2026	12.89	12.95	12.62	12.80	12.80	-2.29%	695,756
Dec 31, 2025	12.93	13.10	12.87	13.10	13.10	0.77%	185,361
Dec 30, 2025	13.12	13.14	12.91	13.00	13.00	0.39%	339,399
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