BW LPG Limited Common Shares (BWLP)

19.53
+0.47 (2.47%)
NYSE· Last Trade: Jul 10th, 3:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BW LPG Limited Common Shares (BWLP)

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/202618.2718.4317.9518.101,016,99418.10
6/17/202619.3719.5018.7318.76356,13718.76
6/16/202620.0020.1119.0619.24641,23619.24
6/15/202620.9021.0920.2320.53542,99920.53
6/12/202620.4121.6020.3621.54427,13921.54
6/11/202622.1722.2421.5421.54431,19721.54
6/10/202621.5122.0921.3921.73668,04121.06
6/09/202621.0721.3920.8521.31465,09520.65
6/08/202620.9121.0020.6320.79556,04820.15
6/05/202620.2820.8020.1720.50593,16919.87
6/04/202620.3120.4620.2220.33340,96219.70
6/03/202620.3520.7520.2020.22481,77719.60
6/02/202620.1220.5319.7020.23820,63119.61
6/01/202620.0220.2319.6719.77652,06519.16
5/29/202619.6819.7819.3319.60671,18419.00
5/28/202620.8720.9320.2520.53641,28519.90
5/27/202621.3021.3520.9721.07363,21420.42
5/26/202621.7821.9321.3021.78509,29121.11
5/22/202622.2822.2921.7322.10608,15021.42
5/21/202622.8122.9222.2522.30602,85921.61
5/20/202621.8522.6121.8322.611,124,69721.91
5/19/202621.7621.7621.3821.501,022,23620.84
5/18/202621.2521.4121.0621.14356,53520.49
5/15/202620.4521.0620.4521.06310,94920.41
5/14/202620.3820.6920.1920.68173,33520.04
5/13/202620.9921.0520.1520.39520,32919.76
5/12/202620.6320.8420.2420.50585,29719.87
5/11/202620.9020.9420.4320.50306,39719.87
5/08/202620.3120.5420.2220.38158,18519.75
5/07/202620.1520.2119.8220.21401,10519.59
5/06/202620.0420.2619.6419.86432,42119.25
5/05/202620.5920.7420.5020.70398,90120.06
5/04/202620.1320.3620.0020.18207,04519.56
5/01/202619.8719.9119.5819.91324,76819.30
4/30/202619.8520.0019.7419.94363,69219.33
4/29/202620.0020.3719.4219.581,006,19418.98
4/28/202619.9319.9619.4319.72476,92019.11
4/27/202618.6918.7918.3318.78291,77218.20
4/24/202618.3318.5618.2818.55148,14017.98
4/23/202618.2318.5318.2318.43389,88117.86
4/22/202618.0018.1717.7018.17336,00117.61
4/21/202618.7218.7918.1218.18377,26917.62
4/20/202618.1818.6317.9618.54422,08217.97
4/17/202618.3718.7418.0718.53463,19417.96
4/16/202617.9618.1517.8018.15365,14617.59
4/15/202618.2318.3017.9217.95520,63717.40
4/14/202617.9818.0117.7517.81302,04217.26
4/13/202617.9618.2817.9518.12225,04517.56
4/10/202617.5917.8617.5417.85237,68417.30