BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.90	22.09	21.69	21.83	21.83	0.55%	307,836
Jul 23, 2026	21.87	22.16	21.67	21.71	21.71	1.92%	342,002
Jul 22, 2026	21.91	21.91	21.27	21.30	21.30	-0.88%	205,018
Jul 21, 2026	21.22	21.90	21.09	21.49	21.49	1.85%	435,972
Jul 20, 2026	20.74	21.15	20.74	21.10	21.10	3.58%	298,231
Jul 17, 2026	20.20	20.41	20.02	20.37	20.37	-0.15%	335,556
Jul 16, 2026	20.49	20.80	20.31	20.40	20.40	-0.97%	225,395
Jul 15, 2026	21.07	21.08	20.42	20.60	20.60	-1.58%	268,182
Jul 14, 2026	20.81	21.30	20.81	20.93	20.93	3.97%	508,531
Jul 13, 2026	20.39	20.46	20.06	20.13	20.13	2.29%	349,943
Jul 10, 2026	19.43	19.73	19.29	19.68	19.68	3.25%	367,401
Jul 9, 2026	19.69	19.89	18.84	19.06	19.06	-5.41%	783,625
Jul 8, 2026	19.70	20.19	19.59	20.15	20.15	4.78%	495,992
Jul 7, 2026	18.89	19.32	18.86	19.23	19.23	1.85%	484,306
Jul 6, 2026	18.73	19.18	18.54	18.88	18.88	2.78%	251,274
Jul 2, 2026	18.15	18.57	18.13	18.37	18.37	4.97%	324,030
Jul 1, 2026	17.39	17.82	17.39	17.50	17.50	0.40%	266,828
Jun 30, 2026	17.55	17.65	17.36	17.43	17.43	-0.23%	283,043
Jun 29, 2026	17.84	17.98	17.41	17.47	17.47	0.17%	372,107
Jun 26, 2026	17.82	17.92	17.20	17.44	17.44	-4.07%	309,090
Jun 25, 2026	18.00	18.27	17.98	18.18	18.18	-1.03%	320,359
Jun 24, 2026	19.08	19.13	18.28	18.37	18.37	-3.72%	345,318
Jun 23, 2026	18.79	19.14	18.75	19.08	19.08	0.79%	334,521
Jun 22, 2026	18.53	18.98	18.49	18.93	18.93	4.59%	544,655
Jun 18, 2026	18.27	18.44	17.95	18.10	18.10	-3.52%	1,013,645
Jun 17, 2026	19.37	19.50	18.73	18.76	18.76	-2.49%	356,135
Jun 16, 2026	20.00	20.11	19.06	19.24	19.24	-6.28%	624,954
Jun 15, 2026	20.90	21.09	20.23	20.53	20.53	-4.69%	542,308
Jun 12, 2026	20.41	21.60	20.36	21.54	21.54	3.21%	392,038
Jun 11, 2026	22.17	22.24	21.54	21.54	20.87	-0.87%	429,175
Jun 10, 2026	21.51	22.09	21.39	21.73	21.05	1.97%	668,214
Jun 9, 2026	21.07	21.39	20.85	21.31	20.65	2.50%	465,096
Jun 8, 2026	20.91	21.00	20.63	20.79	20.14	1.41%	556,548
Jun 5, 2026	20.28	20.80	20.17	20.50	19.86	0.84%	593,169
Jun 4, 2026	20.31	20.46	20.22	20.33	19.70	0.54%	340,962
Jun 3, 2026	20.35	20.75	20.20	20.22	19.59	-0.05%	481,797
Jun 2, 2026	20.12	20.53	19.70	20.23	19.60	2.33%	820,632
Jun 1, 2026	20.02	20.23	19.67	19.77	19.16	0.87%	652,075
May 29, 2026	19.68	19.78	19.33	19.60	18.99	-4.53%	671,107
May 28, 2026	20.87	20.93	20.25	20.53	19.89	-2.56%	641,285
May 27, 2026	21.30	21.35	20.97	21.07	20.41	-3.26%	363,213
May 26, 2026	21.78	21.93	21.30	21.78	21.10	-1.45%	509,300
May 22, 2026	22.28	22.29	21.73	22.10	21.41	-0.90%	608,149
May 21, 2026	22.81	22.92	22.25	22.30	21.61	-1.37%	602,859
May 20, 2026	21.85	22.61	21.83	22.61	21.91	5.16%	1,124,700
May 19, 2026	21.76	21.76	21.38	21.50	20.83	1.70%	1,022,246
May 18, 2026	21.25	21.41	21.06	21.14	20.48	0.38%	356,601
May 15, 2026	20.45	21.06	20.45	21.06	20.40	1.84%	310,948
May 14, 2026	20.38	20.69	20.19	20.68	20.04	1.42%	173,335
May 13, 2026	20.99	21.05	20.15	20.39	19.76	-0.54%	520,291