BW LPG Limited (BWLP)
NYSE: BWLP
· Real-Time Price · USD
13.85
0.02 (0.14%)
At close: Oct 03, 2025, 3:59 PM
13.97
0.87%
After-hours: Oct 03, 2025, 07:38 PM EDT
BWLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.99 | 14.02 | 13.82 | 13.85 | 13.85 | 0.14% | 331,396 |
| Oct 2, 2025 | 13.94 | 13.96 | 13.72 | 13.83 | 13.83 | -0.50% | 480,200 |
| Oct 1, 2025 | 13.94 | 14.07 | 13.83 | 13.90 | 13.90 | -2.66% | 539,151 |
| Sep 30, 2025 | 14.33 | 14.41 | 14.21 | 14.28 | 14.28 | -1.99% | 366,810 |
| Sep 29, 2025 | 14.99 | 15.00 | 14.45 | 14.57 | 14.57 | -3.83% | 747,361 |
| Sep 26, 2025 | 15.33 | 15.38 | 15.10 | 15.15 | 15.15 | -0.07% | 295,315 |
| Sep 25, 2025 | 15.53 | 15.54 | 15.07 | 15.16 | 15.16 | -3.19% | 402,534 |
| Sep 24, 2025 | 15.64 | 15.86 | 15.62 | 15.66 | 15.66 | 0.38% | 372,500 |
| Sep 23, 2025 | 15.48 | 15.90 | 15.47 | 15.60 | 15.60 | 2.70% | 563,312 |
| Sep 22, 2025 | 15.27 | 15.35 | 15.12 | 15.19 | 15.19 | -0.91% | 263,303 |
| Sep 19, 2025 | 15.53 | 15.55 | 15.27 | 15.33 | 15.33 | -2.11% | 319,224 |
| Sep 18, 2025 | 15.99 | 15.99 | 15.59 | 15.66 | 15.66 | -1.07% | 276,646 |
| Sep 17, 2025 | 15.95 | 16.05 | 15.79 | 15.83 | 15.83 | -1.43% | 275,434 |
| Sep 16, 2025 | 16.17 | 16.22 | 16.02 | 16.06 | 16.06 | -0.68% | 228,030 |
| Sep 15, 2025 | 16.16 | 16.31 | 16.12 | 16.17 | 16.17 | 0.75% | 334,833 |
| Sep 12, 2025 | 15.90 | 16.14 | 15.87 | 16.05 | 16.05 | 2.36% | 482,400 |
| Sep 11, 2025 | 15.64 | 15.69 | 15.42 | 15.68 | 15.68 | -0.32% | 355,200 |
| Sep 10, 2025 | 15.66 | 15.83 | 15.60 | 15.73 | 15.73 | -0.57% | 341,403 |
| Sep 9, 2025 | 15.90 | 15.95 | 15.69 | 15.82 | 15.82 | 1.41% | 469,601 |
| Sep 8, 2025 | 15.59 | 15.64 | 15.40 | 15.60 | 15.60 | 2.16% | 369,500 |
Page 1 of 136