BW LPG Limited (BWLP)
NYSE: BWLP
· Real-Time Price · USD
15.11
-0.88 (-5.50%)
At close: Aug 26, 2025, 3:59 PM
15.19
0.53%
After-hours: Aug 26, 2025, 07:57 PM EDT
BWLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 15.19 | 15.53 | 14.98 | 15.10 | 15.10 | -5.57% | 891,576 |
| Aug 25, 2025 | 16.25 | 16.26 | 15.94 | 15.99 | 15.99 | -2.44% | 440,528 |
| Aug 22, 2025 | 16.26 | 16.60 | 16.23 | 16.39 | 16.39 | 2.25% | 693,821 |
| Aug 21, 2025 | 15.86 | 16.07 | 15.80 | 16.03 | 16.03 | 2.76% | 553,100 |
| Aug 20, 2025 | 15.40 | 15.63 | 15.29 | 15.60 | 15.60 | 2.70% | 303,700 |
| Aug 19, 2025 | 15.23 | 15.30 | 15.08 | 15.19 | 15.19 | 1.95% | 393,501 |
| Aug 18, 2025 | 14.74 | 14.98 | 14.74 | 14.90 | 14.90 | 1.09% | 200,200 |
| Aug 15, 2025 | 14.65 | 14.83 | 14.64 | 14.74 | 14.74 | 1.17% | 178,500 |
| Aug 14, 2025 | 14.70 | 14.75 | 14.57 | 14.57 | 14.57 | -0.27% | 221,501 |
| Aug 13, 2025 | 14.53 | 14.68 | 14.49 | 14.61 | 14.61 | -0.07% | 218,000 |
| Aug 12, 2025 | 14.56 | 14.76 | 14.52 | 14.62 | 14.62 | 1.25% | 146,434 |
| Aug 11, 2025 | 14.56 | 14.63 | 14.36 | 14.44 | 14.44 | -2.30% | 270,306 |
| Aug 8, 2025 | 14.95 | 15.15 | 14.70 | 14.78 | 14.78 | 0.54% | 313,619 |
| Aug 7, 2025 | 14.77 | 14.91 | 14.63 | 14.70 | 14.70 | -0.34% | 234,400 |
| Aug 6, 2025 | 14.83 | 14.93 | 14.73 | 14.75 | 14.75 | 0.96% | 343,900 |
| Aug 5, 2025 | 14.45 | 14.66 | 14.36 | 14.61 | 14.61 | 5.41% | 429,263 |
| Aug 4, 2025 | 13.75 | 13.88 | 13.71 | 13.86 | 13.86 | 4.60% | 238,211 |
| Aug 1, 2025 | 13.31 | 13.33 | 13.03 | 13.25 | 13.25 | -0.82% | 487,925 |
| Jul 31, 2025 | 13.37 | 13.53 | 13.29 | 13.36 | 13.36 | -1.11% | 210,100 |
| Jul 30, 2025 | 13.44 | 13.60 | 13.26 | 13.51 | 13.51 | -1.96% | 495,200 |