BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	24.68	24.71	24.34	24.61	24.61	1.07%	500,234
Sep 2, 2026	22.99	24.35	22.94	24.35	24.35	0.58%	1,002,560
Sep 1, 2026	24.28	24.68	23.15	24.21	24.21	-0.16%	807,303
Aug 31, 2026	24.34	24.37	23.77	24.25	24.25	1.29%	361,949
Aug 28, 2026	23.50	24.18	23.49	23.94	23.94	-1.93%	394,426
Aug 27, 2026	23.71	24.52	23.71	24.41	24.41	3.74%	522,009
Aug 26, 2026	23.93	24.03	23.41	23.53	23.53	-5.12%	409,670
Aug 25, 2026	25.20	25.48	24.74	24.80	24.80	0.77%	559,187
Aug 24, 2026	24.44	24.76	24.31	24.61	24.61	-0.44%	259,143
Aug 21, 2026	24.35	24.87	24.33	24.72	24.72	5.15%	455,012
Aug 20, 2026	23.76	23.84	23.33	23.51	23.51	0.81%	475,509
Aug 19, 2026	23.79	23.89	23.24	23.32	23.32	1.08%	394,279
Aug 18, 2026	23.14	23.20	22.77	23.07	23.07	-0.13%	207,249
Aug 17, 2026	23.00	23.33	22.88	23.10	23.10	2.12%	283,485
Aug 14, 2026	22.30	22.77	22.20	22.62	22.62	1.48%	245,163
Aug 13, 2026	22.05	22.66	22.05	22.29	22.29	0.59%	274,716
Aug 12, 2026	21.44	22.21	21.40	22.16	22.16	4.14%	241,544
Aug 11, 2026	21.65	21.65	21.09	21.28	21.28	-1.44%	249,557
Aug 10, 2026	22.02	22.04	21.53	21.59	21.59	-0.74%	259,651
Aug 7, 2026	21.68	21.95	21.44	21.75	21.75	0.79%	220,990
Aug 6, 2026	21.40	21.72	21.33	21.58	21.58	3.50%	321,533
Aug 5, 2026	21.80	21.87	20.79	20.85	20.85	-2.66%	323,385
Aug 4, 2026	22.07	22.10	21.40	21.42	21.42	-2.06%	403,212
Aug 3, 2026	22.00	22.15	21.71	21.87	21.87	-3.06%	262,144
Jul 31, 2026	22.40	22.69	22.29	22.56	22.56	0.85%	261,999
Jul 30, 2026	22.02	22.42	21.80	22.37	22.37	2.33%	277,074
Jul 29, 2026	21.84	22.09	21.49	21.86	21.86	1.91%	246,728
Jul 28, 2026	21.46	21.66	21.21	21.45	21.45	1.85%	312,551
Jul 27, 2026	20.86	21.43	20.76	21.06	21.06	-3.53%	299,905
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