BW LPG Limited (BWLP) Historical Stock Data
14.76 ↑0.04 (0.27%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BWLP is up 0.39% a day on average. There have been 18 days where BW LPG Limited closed green and 12 days where BWLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 14.93 | 14.76 | ↓$0.17 (-1.14%) | 14.56 | 14.95 | 401.31K |
| 2024-09-05 | 14.77 | 14.72 | ↓$0.05 (-0.34%) | 14.70 | 14.92 | 348.45K |
| 2024-09-04 | 15.11 | 15.03 | ↓$0.08 (-0.53%) | 15.00 | 15.30 | 279.44K |
| 2024-09-03 | 15.28 | 14.79 | ↓$0.49 (-3.21%) | 14.78 | 15.39 | 567.25K |
| 2024-08-30 | 15.50 | 15.85 | ↑$0.35 (2.26%) | 15.49 | 15.85 | 263.87K |
| 2024-08-29 | 15.32 | 15.56 | ↑$0.24 (1.57%) | 15.32 | 15.59 | 247.06K |
| 2024-08-28 | 15.33 | 15.10 | ↓$0.23 (-1.50%) | 14.95 | 15.54 | 500.11K |
| 2024-08-27 | 15.68 | 15.86 | ↑$0.18 (1.15%) | 15.67 | 16.14 | 262.81K |
| 2024-08-26 | 15.98 | 15.88 | ↓$0.10 (-0.63%) | 15.80 | 16.27 | 632.69K |
| 2024-08-23 | 16.12 | 16.65 | ↑$0.53 (3.29%) | 16.02 | 16.82 | 466.11K |
| 2024-08-21 | 15.58 | 15.81 | ↑$0.23 (1.48%) | 15.40 | 15.85 | 301.19K |
| 2024-08-20 | 15.03 | 15.08 | ↑$0.05 (0.33%) | 14.90 | 15.33 | 428.13K |
| 2024-08-19 | 15.20 | 15.25 | ↑$0.05 (0.33%) | 15.12 | 15.96 | 637.12K |
| 2024-08-16 | 15.80 | 15.97 | ↑$0.17 (1.08%) | 15.73 | 16.29 | 348.79K |
| 2024-08-15 | 15.79 | 16.11 | ↑$0.32 (2.03%) | 15.63 | 16.29 | 354.92K |
| 2024-08-14 | 16.01 | 16.16 | ↑$0.15 (0.94%) | 16.01 | 16.59 | 182.95K |
| 2024-08-13 | 15.28 | 15.54 | ↑$0.26 (1.70%) | 15.17 | 15.67 | 203.73K |
| 2024-08-12 | 15.49 | 15.67 | ↑$0.18 (1.16%) | 15.44 | 15.73 | 99.18K |
| 2024-08-09 | 15.34 | 15.25 | ↓$0.09 (-0.59%) | 15.08 | 15.35 | 144.97K |
| 2024-08-08 | 15.40 | 15.42 | ↑$0.02 (0.13%) | 14.92 | 15.44 | 342.81K |
| 2024-08-07 | 15.39 | 15.52 | ↑$0.13 (0.84%) | 15.20 | 15.59 | 249.60K |
| 2024-08-06 | 14.59 | 15.26 | ↑$0.67 (4.59%) | 14.47 | 15.37 | 290.29K |
| 2024-08-05 | 14.45 | 14.33 | ↓$0.12 (-0.83%) | 14.14 | 14.72 | 240.01K |
| 2024-08-02 | 15.44 | 15.17 | ↓$0.27 (-1.75%) | 14.95 | 15.44 | 422.03K |
| 2024-08-01 | 16.56 | 16.09 | ↓$0.47 (-2.84%) | 16.02 | 16.56 | 171.98K |
| 2024-07-31 | 16.43 | 16.46 | ↑$0.03 (0.18%) | 16.19 | 16.51 | 124.74K |
| 2024-07-30 | 16.12 | 16.47 | ↑$0.35 (2.17%) | 16.02 | 16.47 | 154.67K |
| 2024-07-29 | 16.34 | 16.28 | ↓$0.06 (-0.37%) | 16.17 | 16.51 | 166.97K |
| 2024-07-26 | 15.85 | 15.74 | ↓$0.11 (-0.69%) | 15.70 | 15.95 | 136.58K |
| 2024-07-25 | 15.77 | 15.89 | ↑$0.12 (0.76%) | 15.42 | 15.92 | 147.77K |
Create an account or log in to view more rows.
$BWLP it begins tomorrow
$BWLP buy the dip.
$BWLP Let it go...
$BWLP it can go lower
$BWLP Buy the dip.