BW LPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.11	12.13	11.96	12.01	12.01	0.25%	279,565
Jun 26, 2025	12.17	12.17	11.93	11.98	11.98	-0.42%	162,659
Jun 25, 2025	11.91	12.18	11.91	12.03	12.03	1.52%	417,865
Jun 24, 2025	11.62	11.87	11.59	11.85	11.85	-0.59%	883,474
Jun 23, 2025	12.20	12.34	11.89	11.92	11.92	-1.49%	437,900
Jun 20, 2025	12.18	12.21	12.01	12.10	12.10	-1.31%	491,068
Jun 18, 2025	12.35	12.52	12.21	12.26	12.26	-0.97%	683,503
Jun 17, 2025	12.14	12.50	12.09	12.38	12.38	4.21%	677,931
Jun 16, 2025	12.17	12.25	11.71	11.88	11.88	-0.83%	675,111
Jun 13, 2025	11.97	11.98	11.72	11.98	11.98	3.45%	540,036
Jun 12, 2025	11.28	11.58	11.24	11.58	11.58	2.66%	330,573
Jun 11, 2025	11.30	11.35	11.14	11.28	11.28	2.08%	350,663
Jun 10, 2025	11.01	11.25	10.96	11.05	11.05	-0.54%	406,819
Jun 9, 2025	11.13	11.22	11.01	11.11	11.11	0.54%	175,950
Jun 6, 2025	11.26	11.40	11.02	11.05	11.05	-1.60%	211,814
Jun 5, 2025	11.31	11.34	11.10	11.23	11.23	4.95%	471,567
Jun 4, 2025	10.73	10.80	10.61	10.70	10.70	1.61%	316,582
Jun 3, 2025	10.34	10.56	10.16	10.53	10.53	0.86%	453,534
Jun 2, 2025	10.46	10.57	10.29	10.44	10.44	-0.19%	423,899
May 30, 2025	10.56	10.63	10.41	10.46	10.46	-2.70%	285,030
May 29, 2025	10.98	10.98	10.72	10.75	10.47	0.56%	277,980
May 28, 2025	10.73	10.75	10.60	10.69	10.41	-2.73%	542,102
May 27, 2025	10.77	11.01	10.70	10.99	10.70	3.97%	771,826
May 23, 2025	10.40	10.57	10.25	10.57	10.29	2.82%	551,717
May 22, 2025	10.82	10.82	10.27	10.28	10.01	-5.08%	653,657
May 21, 2025	11.28	11.28	10.83	10.83	10.55	-5.66%	400,289
May 20, 2025	11.62	11.65	11.31	11.48	11.18	1.32%	377,337
May 19, 2025	11.37	11.38	11.20	11.33	11.04	-3.33%	453,686
May 16, 2025	11.73	11.80	11.63	11.72	11.41	1.82%	235,093
May 15, 2025	11.58	11.58	11.33	11.51	11.21	-3.20%	489,864
May 14, 2025	11.86	12.06	11.80	11.89	11.58	3.75%	362,420
May 13, 2025	11.25	11.52	11.19	11.46	11.16	4.09%	395,210
May 12, 2025	10.87	11.14	10.84	11.01	10.72	4.86%	668,325
May 9, 2025	10.52	10.57	10.45	10.50	10.23	1.16%	200,723
May 8, 2025	10.15	10.44	10.13	10.38	10.11	2.57%	296,288
May 7, 2025	10.00	10.17	9.95	10.12	9.86	-1.27%	358,992
May 6, 2025	10.39	10.42	10.22	10.25	9.98	-1.06%	335,793
May 5, 2025	10.38	10.46	10.32	10.36	10.09	-1.52%	357,298
May 2, 2025	10.50	10.55	10.35	10.52	10.25	4.16%	422,010
May 1, 2025	10.00	10.25	9.97	10.10	9.84	2.23%	615,157
Apr 30, 2025	9.95	10.00	9.83	9.88	9.62	-1.59%	192,685
Apr 29, 2025	9.93	10.19	9.91	10.04	9.78	-0.69%	273,933
Apr 28, 2025	10.18	10.30	9.97	10.11	9.85	-4.17%	588,162
Apr 25, 2025	10.25	10.55	10.17	10.55	10.28	8.54%	529,195
Apr 24, 2025	9.66	9.79	9.58	9.72	9.47	2.21%	175,533
Apr 23, 2025	9.62	9.72	9.51	9.51	9.26	0.85%	231,165
Apr 22, 2025	9.52	9.55	9.37	9.43	9.18	0.64%	284,866
Apr 21, 2025	9.52	9.52	9.31	9.37	9.13	-1.16%	221,205
Apr 17, 2025	9.23	9.52	9.23	9.48	9.23	2.71%	153,927
Apr 16, 2025	9.40	9.40	9.15	9.23	8.99	0.22%	245,703