Bankwell Financial Group, Inc. (BWFG)
NASDAQ: BWFG · Real-Time Price · USD
36.17
+0.22 (0.61%)
At close: Jun 27, 2025, 4:00 PM
36.20
+0.03 (0.08%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Bankwell Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 36.30 | 36.87 | 35.90 | 36.21 | 36.21 | 0.71% | 105,699 |
| Jun 26, 2025 | 35.66 | 36.00 | 35.50 | 35.95 | 35.95 | 1.84% | 20,942 |
| Jun 25, 2025 | 35.70 | 35.70 | 35.30 | 35.30 | 35.30 | -1.26% | 8,910 |
| Jun 24, 2025 | 35.50 | 35.75 | 35.50 | 35.75 | 35.75 | 1.19% | 18,263 |
| Jun 23, 2025 | 34.87 | 35.44 | 34.87 | 35.33 | 35.33 | 0.43% | 16,657 |
| Jun 20, 2025 | 35.12 | 35.30 | 34.76 | 35.18 | 35.18 | 1.18% | 14,646 |
| Jun 18, 2025 | 34.79 | 34.94 | 34.53 | 34.77 | 34.77 | 1.37% | 4,682 |
| Jun 17, 2025 | 34.23 | 34.88 | 34.23 | 34.30 | 34.30 | -1.44% | 12,209 |
| Jun 16, 2025 | 35.35 | 35.35 | 33.85 | 34.80 | 34.80 | -0.03% | 8,892 |
| Jun 13, 2025 | 35.63 | 35.87 | 34.70 | 34.81 | 34.81 | -2.98% | 11,848 |
| Jun 12, 2025 | 35.59 | 35.97 | 35.02 | 35.88 | 35.88 | 0.79% | 10,113 |
| Jun 11, 2025 | 35.29 | 35.74 | 35.12 | 35.60 | 35.60 | 0.28% | 18,907 |
| Jun 10, 2025 | 35.60 | 35.75 | 35.19 | 35.50 | 35.50 | 1.43% | 13,044 |
| Jun 9, 2025 | 35.89 | 35.89 | 34.83 | 35.00 | 35.00 | -1.85% | 10,196 |
| Jun 6, 2025 | 35.55 | 35.79 | 35.03 | 35.66 | 35.66 | 1.86% | 14,479 |
| Jun 5, 2025 | 34.85 | 35.10 | 34.64 | 35.01 | 35.01 | 0.11% | 9,601 |
| Jun 4, 2025 | 35.27 | 35.27 | 34.88 | 34.97 | 34.97 | -0.46% | 10,543 |
| Jun 3, 2025 | 35.09 | 35.57 | 35.09 | 35.13 | 35.13 | 1.24% | 11,241 |
| Jun 2, 2025 | 34.51 | 35.10 | 34.28 | 34.70 | 34.70 | -0.03% | 11,920 |
| May 30, 2025 | 35.12 | 35.39 | 34.70 | 34.71 | 34.71 | -1.31% | 8,251 |
| May 29, 2025 | 35.20 | 35.35 | 34.85 | 35.17 | 35.17 | 0.89% | 6,970 |
| May 28, 2025 | 35.34 | 35.43 | 34.80 | 34.86 | 34.86 | -1.33% | 15,388 |
| May 27, 2025 | 34.52 | 35.40 | 34.02 | 35.33 | 35.33 | 5.56% | 19,671 |
| May 23, 2025 | 33.26 | 34.00 | 33.26 | 33.47 | 33.47 | -0.86% | 14,979 |
| May 22, 2025 | 34.78 | 34.78 | 33.76 | 33.76 | 33.76 | -1.37% | 11,047 |
| May 21, 2025 | 35.30 | 35.55 | 34.14 | 34.23 | 34.23 | -3.82% | 16,055 |
| May 20, 2025 | 35.62 | 35.85 | 35.30 | 35.59 | 35.59 | 0.28% | 8,780 |
| May 19, 2025 | 35.35 | 35.78 | 35.15 | 35.49 | 35.49 | 0.11% | 9,459 |
| May 16, 2025 | 35.76 | 36.00 | 35.25 | 35.45 | 35.45 | -0.78% | 19,026 |
| May 15, 2025 | 35.53 | 36.00 | 35.40 | 35.73 | 35.73 | 0.37% | 6,858 |
| May 14, 2025 | 35.38 | 35.60 | 35.18 | 35.60 | 35.60 | 2.09% | 16,382 |
| May 13, 2025 | 35.20 | 35.20 | 34.81 | 34.87 | 34.87 | -0.37% | 10,904 |
| May 12, 2025 | 35.00 | 35.71 | 34.68 | 35.00 | 35.00 | 2.43% | 21,529 |
| May 9, 2025 | 34.69 | 34.90 | 33.98 | 34.17 | 34.17 | -1.24% | 10,070 |
| May 8, 2025 | 34.64 | 35.00 | 34.31 | 34.60 | 34.40 | 1.79% | 13,563 |
| May 7, 2025 | 33.74 | 34.07 | 33.44 | 33.99 | 33.79 | 1.64% | 26,454 |
| May 6, 2025 | 34.00 | 34.00 | 33.20 | 33.44 | 33.25 | -1.01% | 17,650 |
| May 5, 2025 | 34.70 | 34.94 | 33.55 | 33.78 | 33.58 | -1.94% | 13,443 |
| May 2, 2025 | 34.38 | 34.50 | 33.75 | 34.45 | 34.25 | 2.84% | 10,880 |
| May 1, 2025 | 33.91 | 34.14 | 32.98 | 33.50 | 33.31 | -1.21% | 25,435 |
| Apr 30, 2025 | 33.10 | 33.99 | 33.03 | 33.91 | 33.71 | 0.71% | 18,457 |
| Apr 29, 2025 | 33.89 | 33.95 | 33.17 | 33.67 | 33.47 | 2.25% | 12,676 |
| Apr 28, 2025 | 32.19 | 32.97 | 32.19 | 32.93 | 32.74 | 2.30% | 8,598 |
| Apr 25, 2025 | 31.68 | 32.19 | 31.50 | 32.19 | 32.00 | 0.91% | 14,959 |
| Apr 24, 2025 | 32.13 | 32.13 | 31.63 | 31.90 | 31.71 | 4.93% | 19,354 |
| Apr 23, 2025 | 30.77 | 30.77 | 30.40 | 30.40 | 30.22 | 0.60% | 8,933 |
| Apr 22, 2025 | 29.78 | 30.22 | 29.78 | 30.22 | 30.04 | 4.39% | 5,592 |
| Apr 21, 2025 | 28.18 | 29.80 | 28.18 | 28.95 | 28.78 | -1.19% | 9,866 |
| Apr 17, 2025 | 29.04 | 30.00 | 29.04 | 29.30 | 29.13 | 0.90% | 7,666 |
| Apr 16, 2025 | 28.43 | 29.12 | 28.43 | 29.04 | 28.87 | 0.76% | 11,330 |