BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	11.26	11.40	11.02	11.05	11.05	-1.60%	211,814
Jun 5, 2025	11.31	11.34	11.10	11.23	11.23	4.95%	471,567
Jun 4, 2025	10.73	10.80	10.61	10.70	10.70	1.61%	316,582
Jun 3, 2025	10.34	10.56	10.16	10.53	10.53	0.86%	453,534
Jun 2, 2025	10.46	10.57	10.29	10.44	10.44	-0.19%	423,899
May 30, 2025	10.56	10.63	10.41	10.46	10.46	-2.70%	285,030
May 29, 2025	10.98	10.98	10.72	10.75	10.47	0.56%	277,980
May 28, 2025	10.73	10.75	10.60	10.69	10.41	-2.73%	542,102
May 27, 2025	10.77	11.01	10.70	10.99	10.70	3.97%	771,826
May 23, 2025	10.40	10.57	10.25	10.57	10.29	2.82%	551,717
May 22, 2025	10.82	10.82	10.27	10.28	10.01	-5.08%	653,657
May 21, 2025	11.28	11.28	10.83	10.83	10.55	-5.66%	400,289
May 20, 2025	11.62	11.65	11.31	11.48	11.18	1.32%	377,337
May 19, 2025	11.37	11.38	11.20	11.33	11.04	-3.33%	453,686
May 16, 2025	11.73	11.80	11.63	11.72	11.41	1.82%	235,093
May 15, 2025	11.58	11.58	11.33	11.51	11.21	-3.20%	489,864
May 14, 2025	11.86	12.06	11.80	11.89	11.58	3.75%	362,420
May 13, 2025	11.25	11.52	11.19	11.46	11.16	4.09%	395,210
May 12, 2025	10.87	11.14	10.84	11.01	10.72	4.86%	668,325
May 9, 2025	10.52	10.57	10.45	10.50	10.23	1.16%	200,723
May 8, 2025	10.15	10.44	10.13	10.38	10.11	2.57%	296,288
May 7, 2025	10.00	10.17	9.95	10.12	9.86	-1.27%	358,992
May 6, 2025	10.39	10.42	10.22	10.25	9.98	-1.06%	335,793
May 5, 2025	10.38	10.46	10.32	10.36	10.09	-1.52%	357,298
May 2, 2025	10.50	10.55	10.35	10.52	10.25	4.16%	422,010
May 1, 2025	10.00	10.25	9.97	10.10	9.84	2.23%	615,157
Apr 30, 2025	9.95	10.00	9.83	9.88	9.62	-1.59%	192,685
Apr 29, 2025	9.93	10.19	9.91	10.04	9.78	-0.69%	273,933
Apr 28, 2025	10.18	10.30	9.97	10.11	9.85	-4.17%	588,162
Apr 25, 2025	10.25	10.55	10.17	10.55	10.28	8.54%	529,195
Apr 24, 2025	9.66	9.79	9.58	9.72	9.47	2.21%	175,533
Apr 23, 2025	9.62	9.72	9.51	9.51	9.26	0.85%	231,165
Apr 22, 2025	9.52	9.55	9.37	9.43	9.18	0.64%	284,866
Apr 21, 2025	9.52	9.52	9.31	9.37	9.13	-1.16%	221,205
Apr 17, 2025	9.23	9.52	9.23	9.48	9.23	2.71%	153,927
Apr 16, 2025	9.40	9.40	9.15	9.23	8.99	0.22%	245,703
Apr 15, 2025	9.41	9.45	9.19	9.21	8.97	-1.92%	224,935
Apr 14, 2025	9.70	9.78	9.39	9.39	9.15	0.75%	390,636
Apr 11, 2025	8.84	9.37	8.77	9.32	9.08	7.13%	531,957
Apr 10, 2025	8.81	8.95	8.53	8.70	8.47	-5.54%	738,335
Apr 9, 2025	8.48	9.33	8.40	9.21	8.97	8.35%	641,120
Apr 8, 2025	9.37	9.37	8.37	8.50	8.28	-0.70%	932,618
Apr 7, 2025	7.92	8.76	7.86	8.56	8.34	-1.27%	961,421
Apr 4, 2025	8.87	8.91	8.50	8.67	8.44	-15.25%	1,340,555
Apr 3, 2025	10.31	10.44	10.13	10.23	9.96	-5.80%	684,969
Apr 2, 2025	10.81	10.86	10.66	10.86	10.58	-0.28%	200,531
Apr 1, 2025	10.99	11.07	10.83	10.89	10.61	0.09%	248,441
Mar 31, 2025	10.82	10.99	10.68	10.88	10.60	-3.03%	392,811
Mar 28, 2025	11.13	11.26	11.03	11.22	10.93	1.81%	259,412
Mar 27, 2025	11.16	11.16	10.88	11.02	10.73	-3.16%	463,847