BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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