BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	24.19	24.45	23.95	24.23	24.23	0.71%	246,222
Sep 24, 2026	24.43	24.62	24.02	24.06	24.06	-0.99%	277,667
Sep 23, 2026	24.74	24.75	24.12	24.30	24.30	-0.57%	263,705
Sep 22, 2026	24.82	25.04	24.32	24.44	24.44	-3.36%	504,997
Sep 21, 2026	25.26	25.75	24.88	25.29	25.29	-1.44%	486,126
Sep 18, 2026	25.55	25.91	25.38	25.66	25.66	-1.84%	426,056
Sep 17, 2026	25.85	26.47	25.70	26.14	26.14	1.16%	316,524
Sep 16, 2026	25.42	26.30	25.32	25.84	25.84	0.08%	547,116
Sep 15, 2026	25.16	25.92	25.10	25.82	25.82	2.83%	444,443
Sep 14, 2026	25.20	25.20	24.55	25.11	25.11	-0.08%	338,715
Sep 11, 2026	24.94	25.37	24.80	25.13	25.13	0.52%	438,709
Sep 10, 2026	24.94	25.08	24.64	25.00	25.00	2.17%	516,240
Sep 9, 2026	24.34	24.58	23.83	24.47	24.47	2.34%	305,529
Sep 8, 2026	24.57	24.70	23.67	23.91	23.91	-	594,818
Sep 4, 2026	24.76	25.20	24.61	24.86	23.91	1.02%	573,679
Sep 3, 2026	24.68	24.71	24.34	24.61	23.67	1.07%	503,592
Sep 2, 2026	22.99	24.35	22.94	24.35	23.42	0.58%	1,004,579
Sep 1, 2026	24.28	24.68	23.15	24.21	23.28	-0.16%	807,320
Aug 31, 2026	24.34	24.37	23.77	24.25	23.32	1.29%	362,308
Aug 28, 2026	23.50	24.18	23.49	23.94	23.03	-1.93%	394,472
Aug 27, 2026	23.71	24.52	23.71	24.41	23.48	3.74%	523,355
Aug 26, 2026	23.93	24.03	23.41	23.53	22.63	-5.12%	409,858
Aug 25, 2026	25.20	25.48	24.74	24.80	23.85	0.77%	559,930
Aug 24, 2026	24.44	24.76	24.31	24.61	23.67	-0.44%	259,188
Aug 21, 2026	24.35	24.87	24.33	24.72	23.78	5.15%	455,096
Aug 20, 2026	23.76	23.84	23.33	23.51	22.61	0.81%	475,961
Aug 19, 2026	23.79	23.89	23.24	23.32	22.43	1.08%	394,536
Aug 18, 2026	23.14	23.20	22.77	23.07	22.19	-0.13%	207,601
Aug 17, 2026	23.00	23.33	22.88	23.10	22.22	2.12%	283,614
Aug 14, 2026	22.30	22.77	22.20	22.62	21.76	1.48%	245,163
Aug 13, 2026	22.05	22.66	22.05	22.29	21.44	0.59%	274,718
Aug 12, 2026	21.44	22.21	21.40	22.16	21.31	4.14%	241,575
Aug 11, 2026	21.65	21.65	21.09	21.28	20.47	-1.44%	249,858
Aug 10, 2026	22.02	22.04	21.53	21.59	20.76	-0.74%	259,799
Aug 7, 2026	21.68	21.95	21.44	21.75	20.92	0.79%	223,422
Aug 6, 2026	21.40	21.72	21.33	21.58	20.76	3.50%	321,634
Aug 5, 2026	21.80	21.87	20.79	20.85	20.05	-2.66%	369,809
Aug 4, 2026	22.07	22.10	21.40	21.42	20.60	-2.06%	403,241
Aug 3, 2026	22.00	22.15	21.71	21.87	21.03	-3.06%	262,195
Jul 31, 2026	22.40	22.69	22.29	22.56	21.70	0.85%	262,000
Jul 30, 2026	22.02	22.42	21.80	22.37	21.52	2.33%	277,083
Jul 29, 2026	21.84	22.09	21.49	21.86	21.02	1.91%	247,001
Jul 28, 2026	21.46	21.66	21.21	21.45	20.63	1.85%	312,680
Jul 27, 2026	20.86	21.43	20.76	21.06	20.26	-3.53%	299,907
Jul 24, 2026	21.90	22.09	21.69	21.83	21.00	0.55%	308,020
Jul 23, 2026	21.87	22.16	21.67	21.71	20.88	1.92%	342,103
Jul 22, 2026	21.91	21.91	21.27	21.30	20.49	-0.88%	205,060
Jul 21, 2026	21.22	21.90	21.09	21.49	20.67	1.85%	435,979
Jul 20, 2026	20.74	21.15	20.74	21.10	20.29	3.58%	301,018
Jul 17, 2026	20.20	20.41	20.02	20.37	19.59	-0.15%	335,732