BW LPG Limited (BWLP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

18.19

+0.31

(+1.73%)

At close: 04:00PM EDT

17.89

-0.30

(-1.65%)

After hours:

05:58PM EDT

Time Period:

Jun 25, 2023 - Jun 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2024	18.00	18.19	17.96	18.19	18.19	98,600
Jun 21, 2024	18.06	18.06	17.85	17.88	17.88	70,600
Jun 20, 2024	17.75	17.99	17.62	17.77	17.77	170,600
Jun 18, 2024	17.59	18.07	17.56	18.01	18.01	118,100
Jun 17, 2024	17.45	17.57	17.27	17.35	17.35	147,200
Jun 14, 2024	16.97	17.37	16.76	16.76	16.76	239,200
Jun 13, 2024	17.80	17.86	17.23	17.26	17.26	194,200
Jun 12, 2024	18.55	18.63	18.02	18.32	18.32	199,400
Jun 11, 2024	18.48	18.48	17.94	17.97	17.97	311,900
Jun 10, 2024	18.88	19.20	18.70	18.74	18.74	511,900
Jun 07, 2024	19.92	20.70	19.69	20.68	20.68	377,200
Jun 06, 2024	20.09	20.84	19.61	20.17	20.17	878,900
Jun 05, 2024	20.99	21.58	20.57	21.54	21.54	294,800
Jun 04, 2024	21.16	21.45	20.90	21.03	21.03	690,900
Jun 03, 2024	21.37	21.80	21.20	21.64	21.64	625,400
May 31, 2024	21.00	22.31	20.70	21.93	21.93	596,100
May 30, 2024	20.35	21.99	19.91	21.65	21.65	1,063,500
May 29, 2024	18.15	18.28	17.91	18.26	18.26	82,700
May 28, 2024	18.25	18.27	17.98	18.03	18.03	90,900
May 24, 2024	17.62	18.25	17.52	18.17	18.17	119,500
May 23, 2024	16.91	17.21	16.91	17.08	17.08	51,500
May 22, 2024	16.92	17.22	16.85	17.05	17.05	82,600
May 21, 2024	16.86	17.21	16.68	16.88	16.88	134,200
May 20, 2024	17.65	17.75	17.17	17.23	17.23	107,400
May 17, 2024	17.35	18.00	17.15	17.27	17.27	113,200
May 16, 2024	16.75	17.16	16.72	17.15	17.15	130,700
May 15, 2024	16.55	17.10	16.30	16.83	16.83	93,500
May 14, 2024	16.22	16.44	16.10	16.41	16.41	77,500
May 13, 2024	16.30	16.31	15.90	16.22	16.22	104,600
May 10, 2024	16.10	16.25	15.90	15.96	15.96	56,700
May 09, 2024	15.74	16.25	15.74	16.00	16.00	75,300
May 08, 2024	15.74	16.09	15.55	15.92	15.92	78,500
May 07, 2024	15.44	15.72	15.37	15.69	15.69	82,700
May 06, 2024	15.32	15.67	15.32	15.44	15.44	67,100
May 03, 2024	14.93	15.11	14.79	15.10	15.10	218,200
May 02, 2024	14.65	14.95	14.56	14.93	14.93	149,500
May 01, 2024	14.99	15.40	14.81	14.85	14.85	140,200
Apr 30, 2024	14.79	15.00	14.58	14.68	14.68	147,000
Apr 29, 2024	14.60	14.80	14.25	14.40	14.40	108,900
Apr 26, 2024	14.00	14.00	14.00	14.00	14.00	2,100
Apr 25, 2024	14.09	14.11	14.00	14.02	14.02	27,100
Apr 24, 2024	14.00	14.16	14.00	14.15	14.15	16,800
Apr 23, 2024	13.75	14.25	13.33	14.25	14.25	13,700
Apr 22, 2024	13.40	13.51	13.36	13.51	13.51	1,400
Apr 19, 2024	13.25	13.50	13.25	13.40	13.40	6,200
Apr 18, 2024	13.43	13.43	12.53	12.99	12.99	28,700
Apr 17, 2024	13.06	13.20	13.05	13.20	13.20	2,500
Apr 16, 2024	12.75	12.75	12.50	12.53	12.53	4,300
Apr 15, 2024	12.45	12.51	12.45	12.50	12.50	6,200
Apr 12, 2024	12.85	12.85	12.69	12.69	12.69	10,900
Apr 11, 2024	12.75	12.95	12.75	12.87	12.87	5,300
Apr 10, 2024	12.32	12.70	12.28	12.70	12.70	3,400
Apr 09, 2024	12.75	12.86	12.57	12.65	12.65	13,600
Apr 08, 2024	12.55	12.60	12.35	12.59	12.59	10,400
Apr 05, 2024	12.30	12.65	12.25	12.25	12.25	6,600
Apr 04, 2024	12.47	12.65	12.25	12.30	12.30	7,800
Apr 03, 2024	12.20	12.60	12.20	12.47	12.47	46,500
Apr 02, 2024	11.70	11.88	11.69	11.88	11.88	13,600
Apr 01, 2024	11.65	11.71	11.13	11.32	11.32	42,000
Mar 28, 2024	11.80	12.34	11.75	12.01	12.01	7,000
Mar 27, 2024	11.23	11.44	11.23	11.44	11.44	3,500
Mar 26, 2024	11.60	11.70	11.37	11.60	11.60	8,900
Mar 25, 2024	11.38	11.40	11.27	11.33	11.33	2,100
Mar 22, 2024	12.03	12.03	11.38	11.38	11.38	1,600
Mar 21, 2024	11.38	11.50	11.31	11.32	11.32	10,300
Mar 20, 2024	11.55	11.55	11.10	11.50	11.50	4,800
Mar 19, 2024	11.56	11.56	11.50	11.55	11.55	6,200
Mar 18, 2024	11.90	11.90	11.45	11.65	11.65	25,400
Mar 15, 2024	12.06	12.28	12.00	12.12	12.12	22,200
Mar 14, 2024	12.15	12.30	11.78	11.78	11.78	2,100
Mar 13, 2024	12.30	12.30	12.15	12.21	12.21	2,400
Mar 12, 2024	12.19	12.19	11.75	11.90	11.90	10,900
Mar 11, 2024	11.75	11.75	11.45	11.50	11.50	11,900
Mar 08, 2024	11.73	11.75	11.58	11.75	11.75	1,100
Mar 07, 2024	11.32	11.42	11.32	11.42	11.42	600
Mar 06, 2024	10.60	10.90	10.60	10.86	10.86	3,900
Mar 05, 2024	10.55	11.05	10.32	11.05	11.05	57,200
Mar 04, 2024	11.73	11.80	11.50	11.80	11.80	18,700
Mar 01, 2024	11.74	12.03	11.68	11.84	11.84	48,000
Feb 29, 2024	11.87	12.11	11.65	12.01	12.01	49,600
Feb 28, 2024	12.78	12.80	12.78	12.80	12.80	1,300
Feb 27, 2024	12.65	12.82	12.57	12.80	12.80	4,700
Feb 26, 2024	13.03	13.33	13.03	13.23	13.23	3,700
Feb 23, 2024	12.85	12.99	12.78	12.94	12.94	11,200
Feb 22, 2024	13.15	13.15	12.96	13.12	13.12	6,800
Feb 21, 2024	13.30	13.30	13.30	13.30	13.30	5,500
Feb 20, 2024	12.45	12.60	12.45	12.60	12.60	8,700
Feb 16, 2024	12.37	12.59	12.37	12.53	12.53	15,400
Feb 15, 2024	12.01	12.31	11.93	12.31	12.31	8,800
Feb 14, 2024	12.80	12.98	12.80	12.90	12.90	2,400
Feb 13, 2024	12.35	12.41	12.25	12.26	12.26	37,700
Feb 12, 2024	12.66	12.90	12.66	12.90	12.90	2,000
Feb 09, 2024	12.24	12.31	12.24	12.31	12.31	600
Feb 08, 2024	12.35	12.35	12.24	12.24	12.24	12,200
Feb 07, 2024	12.25	12.34	12.25	12.34	12.34	14,000
Feb 06, 2024	12.07	12.23	12.01	12.23	12.23	25,600
Feb 05, 2024	11.57	11.57	11.25	11.40	11.40	3,800
Feb 02, 2024	11.93	11.93	11.57	11.69	11.69	13,100
Feb 01, 2024	12.29	12.51	12.29	12.49	12.49	40,300
Jan 31, 2024	12.75	12.75	12.25	12.29	12.29	21,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,848.59+293.69(+1.36%)

S&P 5005,447.87-16.75(-0.31%)

DOW39,411.21+260.91(+0.67%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL81.66+0.03(+0.04%)

Bitcoin CAD83,178.29-1,859.18(-2.19%)

BW LPG Limited (BWLP)

S&P/TSX
21,848.59
+293.69(+1.36%)

S&P 500
5,447.87
-16.75(-0.31%)

DOW
39,411.21
+260.91(+0.67%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
81.66
+0.03(+0.04%)

Bitcoin CAD
83,178.29
-1,859.18(-2.19%)