BW LPG Limited (BWLP)
NYSE: BWLP
· Real-Time Price · USD
15.82
0.22 (1.41%)
At close: Sep 09, 2025, 3:59 PM
15.69
-0.82%
Pre-market: Sep 10, 2025, 05:01 AM EDT
BWLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.90 | 15.95 | 15.69 | 15.82 | 15.82 | 1.41% | 468,438 |
| Sep 8, 2025 | 15.59 | 15.64 | 15.40 | 15.60 | 15.60 | 2.16% | 369,500 |
| Sep 5, 2025 | 15.18 | 15.27 | 15.09 | 15.27 | 15.27 | 0.79% | 259,837 |
| Sep 4, 2025 | 15.11 | 15.46 | 15.07 | 15.15 | 15.15 | -0.13% | 407,860 |
| Sep 3, 2025 | 15.28 | 15.43 | 15.00 | 15.17 | 14.95 | -0.52% | 753,805 |
| Sep 2, 2025 | 15.36 | 15.38 | 15.18 | 15.25 | 15.03 | -2.06% | 422,723 |
| Aug 29, 2025 | 15.61 | 15.66 | 15.43 | 15.57 | 15.34 | 0.52% | 423,421 |
| Aug 28, 2025 | 15.62 | 15.65 | 15.43 | 15.49 | 15.26 | 2.11% | 445,018 |
| Aug 27, 2025 | 15.30 | 15.43 | 15.07 | 15.17 | 14.95 | 0.46% | 635,100 |
| Aug 26, 2025 | 15.19 | 15.53 | 14.98 | 15.10 | 14.88 | -5.57% | 896,000 |
| Aug 25, 2025 | 16.25 | 16.26 | 15.94 | 15.99 | 15.76 | -2.44% | 440,528 |
| Aug 22, 2025 | 16.26 | 16.60 | 16.23 | 16.39 | 16.15 | 2.25% | 693,821 |
| Aug 21, 2025 | 15.86 | 16.07 | 15.80 | 16.03 | 15.80 | 2.76% | 553,100 |
| Aug 20, 2025 | 15.40 | 15.63 | 15.29 | 15.60 | 15.37 | 2.70% | 303,700 |
| Aug 19, 2025 | 15.23 | 15.30 | 15.08 | 15.19 | 14.97 | 1.95% | 393,501 |
| Aug 18, 2025 | 14.74 | 14.98 | 14.74 | 14.90 | 14.68 | 1.09% | 200,200 |
| Aug 15, 2025 | 14.65 | 14.83 | 14.64 | 14.74 | 14.53 | 1.17% | 178,500 |
| Aug 14, 2025 | 14.70 | 14.75 | 14.57 | 14.57 | 14.36 | -0.27% | 221,501 |
| Aug 13, 2025 | 14.53 | 14.68 | 14.49 | 14.61 | 14.40 | -0.07% | 218,000 |
| Aug 12, 2025 | 14.56 | 14.76 | 14.52 | 14.62 | 14.41 | 1.25% | 146,434 |