BW LPG Limited Common Shares (BWLP)

25.78
-0.45 (-1.72%)
NYSE · Last Trade: Oct 13th, 11:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BW LPG Limited Common Shares (BWLP)

DateOpenHighLowCloseVolumeAdjusted Close
10/13/202625.8826.0625.7425.78374,00325.78
10/12/202626.5026.7126.0426.23214,78826.23
10/09/202626.0426.4825.7526.00560,96326.00
10/08/202625.6426.3225.6426.32525,28426.32
10/07/202625.6726.1925.4625.49621,45525.49
10/06/202625.3425.8225.1025.59493,63325.59
10/05/202625.9026.1525.0725.94395,50425.94
10/02/202624.8925.7024.8925.64500,62325.64
10/01/202624.7225.7724.7225.77260,38425.77
9/30/202625.0125.4724.9325.05249,96825.05
9/29/202624.2324.7724.2024.68172,48824.68
9/28/202624.7524.9924.4924.66330,56924.66
9/25/202624.1924.4523.9524.23246,22824.23
9/24/202624.4324.6224.0224.06289,93624.06
9/23/202624.7424.7524.1224.30263,73624.30
9/22/202624.8225.0424.3224.44505,28324.44
9/21/202625.2625.7524.8825.29486,29125.29
9/18/202625.5525.9125.3825.66426,08125.66
9/17/202625.8526.4725.7026.14316,58926.14
9/16/202625.4226.3025.3225.84547,17725.84
9/15/202625.1625.9225.1025.82444,80025.82
9/14/202625.2025.2024.5525.11367,50825.11
9/11/202624.9425.3724.8025.13647,91725.13
9/10/202624.9425.0824.6425.00516,37825.00
9/09/202624.3424.5823.8224.47305,59124.47
9/08/202624.5724.7023.6723.91768,68523.91
9/04/202624.7625.2024.6124.86573,67923.91
9/03/202624.6824.7024.3424.61503,59223.67
9/02/202622.9924.3522.9424.351,004,57823.42
9/01/202624.2824.6823.1524.21807,32023.28
8/31/202624.3424.3623.7724.25362,30723.32
8/28/202623.5024.1823.4923.94394,47323.03
8/27/202623.7124.5223.7124.41522,65323.48
8/26/202623.9324.0323.4123.53409,85322.63
8/25/202625.2025.4824.7424.80559,26423.85
8/24/202624.4424.7624.3024.61259,17723.67
8/21/202624.3524.8724.3324.72455,09723.78
8/20/202623.7623.8423.3323.51475,96022.61
8/19/202623.7923.8923.2423.32394,53622.43
8/18/202623.1423.2022.7723.07207,59222.19
8/17/202623.0023.3322.8823.10283,49422.22
8/14/202622.3022.7722.2022.62245,16421.76
8/13/202622.0522.6622.0522.29274,71721.44
8/12/202621.4422.2121.4022.16244,73721.31
8/11/202621.6521.6521.0921.28249,85720.47
8/10/202622.0222.0421.5321.59259,79920.77
8/07/202621.6821.9521.4421.75223,42220.92
8/06/202621.4021.7221.3321.58322,00920.76
8/05/202621.8021.8720.7920.85369,80920.05
8/04/202622.0722.0921.4021.42403,22320.60
8/03/202622.0022.1521.7121.87262,19421.03
7/31/202622.4022.6922.2922.56262,00121.70
7/30/202622.0222.4221.8022.37277,07421.52
7/29/202621.8422.0921.4921.86247,00121.02
7/28/202621.4621.6621.2121.45312,60320.63
7/27/202620.8621.4320.7621.06299,90720.26
7/24/202621.9022.0921.6821.83308,02121.00
7/23/202621.8722.1621.6721.71342,16920.88
7/22/202621.9121.9121.2721.30205,06020.49
7/21/202621.2221.9021.0921.49435,97820.67
7/20/202620.7421.1520.7421.10301,26720.29
7/17/202620.2020.4120.0220.37335,73219.59
7/16/202620.4920.8020.3120.40225,43319.62
7/15/202621.0721.0820.4220.60289,63719.81
7/14/202620.8121.3020.8020.93508,65420.13