BW LPG Limited Common Shares (BWLP)

21.62
-0.59 (-2.66%)
NYSE · Last Trade: Nov 11th, 2:47 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BW LPG Limited Common Shares (BWLP)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202620.8521.6720.6721.62369,36921.62
11/09/202622.1322.5021.9822.21416,63322.21
11/06/202621.9622.1221.5621.85321,33921.85
11/05/202623.0723.1221.5221.62567,66221.62
11/04/202623.7924.0422.4022.631,499,01822.63
11/03/202623.8424.3323.7024.14340,30524.14
11/02/202624.4224.6523.4523.47504,70523.47
10/30/202625.2825.5724.9125.01382,66825.01
10/29/202625.5925.9225.3825.87328,01025.87
10/28/202626.1326.4725.5725.61275,67125.61
10/27/202625.8626.3025.4725.50201,56925.50
10/26/202625.8926.3025.6526.05373,67026.05
10/23/202624.7125.7324.6225.57549,13725.57
10/22/202624.4024.8724.2824.73432,07424.73
10/21/202624.5725.2824.5025.22491,49725.22
10/20/202624.3224.9323.9524.87927,93524.87
10/19/202625.3025.5124.1424.49759,77624.49
10/16/202625.1525.3624.6024.70257,60624.70
10/15/202624.6025.3224.3124.48461,57524.48
10/14/202625.9225.9224.4624.89484,26124.89
10/13/202625.8826.0625.7425.78374,00325.78
10/12/202626.5026.7126.0426.23214,78826.23
10/09/202626.0426.4825.7526.00560,96326.00
10/08/202625.6426.3225.6426.32525,28426.32
10/07/202625.6726.1925.4625.49621,45525.49
10/06/202625.3425.8225.1025.59493,63325.59
10/05/202625.9026.1525.0725.94395,50425.94
10/02/202624.8925.7024.8925.64500,62325.64
10/01/202624.7225.7724.7225.77260,38425.77
9/30/202625.0125.4724.9325.05249,96825.05
9/29/202624.2324.7724.2024.68172,48824.68
9/28/202624.7524.9924.4924.66330,56924.66
9/25/202624.1924.4523.9524.23246,22824.23
9/24/202624.4324.6224.0224.06289,93624.06
9/23/202624.7424.7524.1224.30263,73624.30
9/22/202624.8225.0424.3224.44505,28324.44
9/21/202625.2625.7524.8825.29486,29125.29
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
9/04/202624.7625.2024.6124.86573,67923.91
9/03/202624.6824.7024.3424.61503,59223.67
9/02/202622.9924.3522.9424.351,004,57823.42
9/01/202624.2824.6823.1524.21807,32023.28
8/31/202624.3424.3623.7724.25362,30723.32
8/28/202623.5024.1823.4923.94394,47323.03
8/27/202623.7124.5223.7124.41522,65323.48
8/26/202623.9324.0323.4123.53409,85322.63
8/25/202625.2025.4824.7424.80559,26423.85
8/24/202624.4424.7624.3024.61259,17723.67
8/21/202624.3524.8724.3324.72455,09723.78
8/20/202623.7623.8423.3323.51475,96022.61
8/19/202623.7923.8923.2423.32394,53622.43
8/18/202623.1423.2022.7723.07207,59222.19
8/17/202623.0023.3322.8823.10283,49422.22
8/14/202622.3022.7722.2022.62245,16421.76
8/13/202622.0522.6622.0522.29274,71721.44
8/12/202621.4422.2121.4022.16244,73721.31
8/11/202621.6521.6521.0921.28249,85720.47