BW LPG Limited (BWLP)
NYSE: BWLP
· Real-Time Price · USD
14.74
0.17 (1.17%)
At close: Aug 15, 2025, 3:59 PM
14.74
0.00%
After-hours: Aug 15, 2025, 06:09 PM EDT
BWLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.70 | 14.75 | 14.57 | 14.57 | 14.57 | -0.27% | 220,373 |
| Aug 13, 2025 | 14.53 | 14.68 | 14.49 | 14.61 | 14.61 | -0.07% | 218,000 |
| Aug 12, 2025 | 14.56 | 14.76 | 14.52 | 14.62 | 14.62 | 1.25% | 146,434 |
| Aug 11, 2025 | 14.56 | 14.63 | 14.36 | 14.44 | 14.44 | -2.30% | 270,306 |
| Aug 8, 2025 | 14.95 | 15.15 | 14.70 | 14.78 | 14.78 | 0.54% | 313,619 |
| Aug 7, 2025 | 14.77 | 14.91 | 14.63 | 14.70 | 14.70 | -0.34% | 234,400 |
| Aug 6, 2025 | 14.83 | 14.93 | 14.73 | 14.75 | 14.75 | 0.96% | 343,900 |
| Aug 5, 2025 | 14.45 | 14.66 | 14.36 | 14.61 | 14.61 | 5.41% | 429,263 |
| Aug 4, 2025 | 13.75 | 13.88 | 13.71 | 13.86 | 13.86 | 4.60% | 238,211 |
| Aug 1, 2025 | 13.31 | 13.33 | 13.03 | 13.25 | 13.25 | -0.82% | 487,925 |
| Jul 31, 2025 | 13.37 | 13.53 | 13.29 | 13.36 | 13.36 | -1.11% | 210,100 |
| Jul 30, 2025 | 13.44 | 13.60 | 13.26 | 13.51 | 13.51 | -1.96% | 495,200 |
| Jul 29, 2025 | 13.69 | 13.83 | 13.57 | 13.78 | 13.78 | -1.50% | 240,645 |
| Jul 28, 2025 | 13.90 | 14.05 | 13.88 | 13.99 | 13.99 | 1.97% | 227,517 |
| Jul 25, 2025 | 13.78 | 13.79 | 13.59 | 13.72 | 13.72 | -1.51% | 191,040 |
| Jul 24, 2025 | 13.93 | 14.08 | 13.80 | 13.93 | 13.93 | 0.00% | 377,121 |
| Jul 23, 2025 | 13.86 | 14.02 | 13.80 | 13.93 | 13.93 | 5.45% | 548,100 |
| Jul 22, 2025 | 13.15 | 13.23 | 13.13 | 13.21 | 13.21 | 1.30% | 367,249 |
| Jul 21, 2025 | 13.21 | 13.23 | 13.04 | 13.04 | 13.04 | -0.31% | 394,200 |
| Jul 18, 2025 | 13.31 | 13.39 | 13.08 | 13.08 | 13.08 | 0.38% | 304,600 |