BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.56	12.56	12.27	12.30	12.30	-2.77%	562,041
Dec 4, 2025	12.55	12.72	12.48	12.65	12.65	1.04%	426,781
Dec 3, 2025	12.35	12.79	12.32	12.52	12.52	4.42%	889,816
Dec 2, 2025	11.77	12.18	11.72	11.99	11.99	-4.31%	1,564,626
Dec 1, 2025	12.50	12.71	12.48	12.53	12.53	-1.26%	443,766
Nov 28, 2025	12.54	12.74	12.54	12.69	12.69	3.42%	207,157
Nov 26, 2025	12.31	12.45	12.27	12.27	12.27	-0.65%	206,759
Nov 25, 2025	12.27	12.39	12.20	12.35	12.35	-0.32%	157,104
Nov 24, 2025	12.45	12.46	12.22	12.39	12.39	-0.48%	184,912
Nov 21, 2025	12.35	12.55	12.24	12.45	12.45	0.89%	214,168
Nov 20, 2025	12.82	12.85	12.32	12.34	12.34	-3.89%	328,600
Nov 19, 2025	12.89	13.03	12.73	12.84	12.84	-2.87%	262,054
Nov 18, 2025	13.05	13.33	12.98	13.22	13.22	-0.23%	233,783
Nov 17, 2025	13.18	13.41	13.10	13.25	13.25	1.38%	209,388
Nov 14, 2025	12.80	13.11	12.62	13.07	13.07	2.43%	217,947
Nov 13, 2025	13.00	13.09	12.69	12.76	12.76	-1.62%	301,389
Nov 12, 2025	13.19	13.19	12.91	12.97	12.97	-2.70%	289,576
Nov 11, 2025	13.39	13.53	13.27	13.33	13.33	-0.89%	459,207
Nov 10, 2025	13.59	13.59	13.30	13.45	13.45	-0.15%	253,415
Nov 7, 2025	13.27	13.49	13.22	13.47	13.47	1.13%	123,402
Nov 6, 2025	13.43	13.59	13.19	13.32	13.32	-1.55%	397,859
Nov 5, 2025	13.39	13.59	13.25	13.53	13.53	1.20%	503,070
Nov 4, 2025	13.13	13.49	12.97	13.37	13.37	-0.74%	836,784
Nov 3, 2025	13.48	13.57	13.36	13.47	13.47	0.15%	352,365
Oct 31, 2025	13.35	13.48	13.20	13.45	13.45	1.43%	273,117
Oct 30, 2025	13.42	13.59	13.26	13.26	13.26	-1.63%	464,207
Oct 29, 2025	13.47	13.70	13.34	13.48	13.48	4.50%	436,044
Oct 28, 2025	12.67	12.98	12.62	12.90	12.90	1.90%	558,843
Oct 27, 2025	12.56	12.75	12.43	12.66	12.66	2.01%	371,139
Oct 24, 2025	12.68	12.77	12.41	12.41	12.41	-2.74%	376,248
Oct 23, 2025	12.75	12.87	12.62	12.76	12.76	2.65%	384,017
Oct 22, 2025	12.03	12.52	12.03	12.43	12.43	3.93%	384,950
Oct 21, 2025	12.12	12.13	11.87	11.96	11.96	-1.81%	344,745
Oct 20, 2025	12.32	12.46	12.12	12.18	12.18	-1.14%	298,204
Oct 17, 2025	12.18	12.38	12.15	12.32	12.32	-0.08%	174,436
Oct 16, 2025	12.47	12.57	12.28	12.33	12.33	0.16%	324,860
Oct 15, 2025	12.32	12.51	12.24	12.31	12.31	1.07%	310,680
Oct 14, 2025	12.17	12.35	12.11	12.18	12.18	-3.72%	413,328
Oct 13, 2025	12.69	12.84	12.62	12.65	12.65	1.12%	494,552
Oct 10, 2025	12.92	13.07	12.43	12.51	12.51	-5.16%	718,197
Oct 9, 2025	13.20	13.30	13.04	13.19	13.19	1.23%	483,057
Oct 8, 2025	13.17	13.20	12.81	13.03	13.03	-1.59%	454,380
Oct 7, 2025	13.47	13.50	13.17	13.24	13.24	-3.85%	468,556
Oct 6, 2025	13.86	14.02	13.72	13.77	13.77	-0.58%	353,300
Oct 3, 2025	13.99	14.02	13.82	13.85	13.85	0.14%	331,518
Oct 2, 2025	13.94	13.96	13.72	13.83	13.83	-0.50%	480,190
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