BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	20.63	20.84	20.24	20.50	19.86	-	585,283
May 11, 2026	20.90	20.94	20.43	20.50	19.86	0.59%	306,491
May 8, 2026	20.31	20.54	20.22	20.38	19.75	0.84%	158,185
May 7, 2026	20.15	20.21	19.83	20.21	19.58	1.76%	401,109
May 6, 2026	20.04	20.26	19.64	19.86	19.24	-4.06%	432,421
May 5, 2026	20.59	20.74	20.50	20.70	20.06	2.58%	398,774
May 4, 2026	20.13	20.37	20.00	20.18	19.55	1.36%	207,169
May 1, 2026	19.87	19.92	19.58	19.91	19.29	-0.15%	324,768
Apr 30, 2026	19.85	20.00	19.74	19.94	19.32	1.84%	363,691
Apr 29, 2026	20.00	20.37	19.42	19.58	18.97	-0.71%	1,006,253
Apr 28, 2026	19.93	19.96	19.44	19.72	19.11	5.01%	477,179
Apr 27, 2026	18.69	18.79	18.33	18.78	18.20	1.24%	291,772
Apr 24, 2026	18.33	18.56	18.28	18.55	17.97	0.65%	148,139
Apr 23, 2026	18.23	18.53	18.23	18.43	17.86	1.43%	389,880
Apr 22, 2026	18.00	18.17	17.70	18.17	17.60	-0.06%	336,001
Apr 21, 2026	18.72	18.79	18.12	18.18	17.61	-1.94%	377,144
Apr 20, 2026	18.18	18.63	17.96	18.54	17.96	0.05%	422,130
Apr 17, 2026	18.37	18.74	18.07	18.53	17.95	2.09%	463,194
Apr 16, 2026	17.96	18.15	17.80	18.15	17.59	1.11%	364,946
Apr 15, 2026	18.23	18.30	17.92	17.95	17.39	0.79%	520,136
Apr 14, 2026	17.98	18.01	17.75	17.81	17.26	-1.71%	302,041
Apr 13, 2026	17.96	18.28	17.95	18.12	17.56	1.51%	225,044
Apr 10, 2026	17.60	17.86	17.54	17.85	17.29	-0.45%	237,683
Apr 9, 2026	18.30	18.46	17.87	17.93	17.37	0.06%	385,239
Apr 8, 2026	17.35	18.00	17.26	17.92	17.36	3.40%	323,454
Apr 7, 2026	17.76	17.90	17.30	17.33	16.79	-1.03%	261,006
Apr 6, 2026	17.38	17.57	17.29	17.51	16.97	-0.34%	112,476
Apr 2, 2026	17.13	17.69	17.10	17.57	17.02	2.99%	278,623