BW LPG Limited Common Shares (BWLP)

25.29
-0.37 (-1.44%)
NYSE · Last Trade: Sep 21st, 4:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BW LPG Limited Common Shares (BWLP)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202625.5525.9125.3825.66426,08125.66
9/17/202625.8526.4725.7026.14316,58926.14
9/16/202625.4226.3025.3225.84547,17725.84
9/15/202625.1625.9225.1025.82444,80025.82
9/14/202625.2025.2024.5525.11367,50825.11
9/11/202624.9425.3724.8025.13647,91725.13
9/10/202624.9425.0824.6425.00516,37825.00
9/09/202624.3424.5823.8224.47305,59124.47
9/08/202624.5724.7023.6723.91768,68523.91
9/04/202624.7625.2024.6124.86573,67924.86
9/03/202624.6824.7024.3424.61503,59224.61
9/02/202622.9924.3522.9424.351,004,57824.35
9/01/202624.2824.6823.1524.21807,32024.21
8/31/202624.3424.3623.7724.25362,30724.25
8/28/202623.5024.1823.4923.94394,47323.94
8/27/202623.7124.5223.7124.41522,65324.41
8/26/202623.9324.0323.4123.53409,85323.53
8/25/202625.2025.4824.7424.80559,26424.80
8/24/202624.4424.7624.3024.61259,17724.61
8/21/202624.3524.8724.3324.72455,09724.72
8/20/202623.7623.8423.3323.51475,96023.51
8/19/202623.7923.8923.2423.32394,53623.32
8/18/202623.1423.2022.7723.07207,59223.07
8/17/202623.0023.3322.8823.10283,49423.10
8/14/202622.3022.7722.2022.62245,16422.62
8/13/202622.0522.6622.0522.29274,71722.29
8/12/202621.4422.2121.4022.16244,73722.16
8/11/202621.6521.6521.0921.28249,85721.28
8/10/202622.0222.0421.5321.59259,79921.59
8/07/202621.6821.9521.4421.75223,42221.75
8/06/202621.4021.7221.3321.58322,00921.58
8/05/202621.8021.8720.7920.85369,80920.85
8/04/202622.0722.0921.4021.42403,22321.42
8/03/202622.0022.1521.7121.87262,19421.87
7/31/202622.4022.6922.2922.56262,00122.56
7/30/202622.0222.4221.8022.37277,07422.37
7/29/202621.8422.0921.4921.86247,00121.86
7/28/202621.4621.6621.2121.45312,60321.45
7/27/202620.8621.4320.7621.06299,90721.06
7/24/202621.9022.0921.6821.83308,02121.83
7/23/202621.8722.1621.6721.71342,16921.71
7/22/202621.9121.9121.2721.30205,06021.30
7/21/202621.2221.9021.0921.49435,97821.49
7/20/202620.7421.1520.7421.10301,26721.10
7/17/202620.2020.4120.0220.37335,73220.37
7/16/202620.4920.8020.3120.40225,43320.40
7/15/202621.0721.0820.4220.60289,63720.60
7/14/202620.8121.3020.8020.93508,65420.93
7/13/202620.3920.4620.0620.13350,14420.13
7/10/202619.4319.7319.2919.68367,41219.68
7/09/202619.6919.8818.8419.06783,62619.06
7/08/202619.7020.1919.5920.15496,39420.15
7/07/202618.8919.3218.8619.23485,05319.23
7/06/202618.7319.1818.5418.88251,47618.88
7/02/202618.1518.5718.1318.37330,81518.37
7/01/202617.3917.8217.3917.50266,95717.50
6/30/202617.5517.6417.3617.43283,24417.43
6/29/202617.8417.9817.4117.47372,13817.47
6/26/202617.8217.9117.2017.44309,13117.44
6/25/202618.0018.2717.9818.18321,24518.18
6/24/202619.0819.1318.2818.37358,52218.37
6/23/202618.7919.1418.7519.08334,62119.08
6/22/202618.5318.9818.4918.93544,68818.93