BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.28	22.29	21.73	22.10	22.10	-0.90%	607,713
May 21, 2026	22.81	22.92	22.25	22.30	22.30	-1.37%	602,415
May 20, 2026	21.85	22.61	21.83	22.61	22.61	5.16%	1,124,508
May 19, 2026	21.76	21.76	21.38	21.50	21.50	1.70%	1,022,148
May 18, 2026	21.25	21.41	21.06	21.14	21.14	0.38%	356,382
May 15, 2026	20.45	21.06	20.45	21.06	21.06	1.84%	310,948
May 14, 2026	20.38	20.69	20.19	20.68	20.68	1.42%	173,335
May 13, 2026	20.99	21.05	20.15	20.39	20.39	-0.54%	520,291
May 12, 2026	20.63	20.84	20.24	20.50	20.50	-	585,283
May 11, 2026	20.90	20.94	20.43	20.50	20.50	0.59%	306,491
May 8, 2026	20.31	20.54	20.22	20.38	20.38	0.84%	158,185
May 7, 2026	20.15	20.21	19.83	20.21	20.21	1.76%	401,109
May 6, 2026	20.04	20.26	19.64	19.86	19.86	-4.06%	432,421
May 5, 2026	20.59	20.74	20.50	20.70	20.70	2.58%	398,774
May 4, 2026	20.13	20.37	20.00	20.18	20.18	1.36%	207,169
May 1, 2026	19.87	19.92	19.58	19.91	19.91	-0.15%	324,768
Apr 30, 2026	19.85	20.00	19.74	19.94	19.94	1.84%	363,691
Apr 29, 2026	20.00	20.37	19.42	19.58	19.58	-0.71%	1,006,253
Apr 28, 2026	19.93	19.96	19.44	19.72	19.72	5.01%	477,179
Apr 27, 2026	18.69	18.79	18.33	18.78	18.78	1.24%	291,772
Apr 24, 2026	18.33	18.56	18.28	18.55	18.55	0.65%	148,139
Apr 23, 2026	18.23	18.53	18.23	18.43	18.43	1.43%	389,880
Apr 22, 2026	18.00	18.17	17.70	18.17	18.17	-0.06%	336,001
Apr 21, 2026	18.72	18.79	18.12	18.18	18.18	-1.94%	377,144
Apr 20, 2026	18.18	18.63	17.96	18.54	18.54	0.05%	422,130
Apr 17, 2026	18.37	18.74	18.07	18.53	18.53	2.09%	463,194
Apr 16, 2026	17.96	18.15	17.80	18.15	18.15	1.11%	364,946
Apr 15, 2026	18.23	18.30	17.92	17.95	17.95	0.79%	520,136
Apr 14, 2026	17.98	18.01	17.75	17.81	17.81	-1.71%	302,041
Apr 13, 2026	17.96	18.28	17.95	18.12	18.12	1.51%	225,044
Apr 10, 2026	17.60	17.86	17.54	17.85	17.85	-0.45%	237,683
Apr 9, 2026	18.30	18.46	17.87	17.93	17.93	0.06%	385,239
Apr 8, 2026	17.35	18.00	17.26	17.92	17.92	3.40%	323,454
Apr 7, 2026	17.76	17.90	17.30	17.33	17.33	-1.03%	261,006
Apr 6, 2026	17.38	17.57	17.29	17.51	17.51	-0.34%	112,476
Apr 2, 2026	17.13	17.69	17.10	17.57	17.57	2.99%	278,623
Apr 1, 2026	17.41	17.41	16.98	17.06	17.06	-1.78%	357,990
Mar 31, 2026	17.28	17.64	17.13	17.37	17.37	5.15%	851,688
Mar 30, 2026	17.02	17.08	16.49	16.52	16.52	-1.20%	440,679
Mar 27, 2026	16.62	16.94	16.54	16.72	16.72	-1.24%	346,611
Mar 26, 2026	16.97	17.25	16.92	16.93	16.93	-0.35%	277,732
Mar 25, 2026	16.96	17.19	16.86	16.99	16.99	0.53%	326,380
Mar 24, 2026	16.52	17.10	16.49	16.90	16.90	5.23%	423,153
Mar 23, 2026	15.46	16.13	15.33	16.06	16.06	1.58%	437,791
Mar 20, 2026	16.31	16.31	15.77	15.81	15.81	-1.68%	375,627
Mar 19, 2026	15.63	16.20	15.49	16.08	16.08	5.51%	505,829
Mar 18, 2026	15.18	15.48	15.12	15.24	15.24	4.60%	379,739
Mar 17, 2026	14.43	14.69	14.39	14.57	14.57	1.96%	676,148
Mar 16, 2026	13.95	14.38	13.78	14.29	14.29	5.15%	623,421
Mar 13, 2026	13.75	13.75	13.41	13.59	13.59	-3.75%	445,932