NYSE : BWLP
BW LPG Limited — Price history
Industrials · Marine Shipping · Singapore
Last price 25.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BW LPG Limited (BWLP) closed at 23.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.42 | 24.65 | 23.45 | 23.47 | 504,706 | -6.16% |
| 2026-10-30 | 25.28 | 25.565 | 24.91 | 25.01 | 382,668 | -3.32% |
| 2026-10-29 | 25.59 | 25.92 | 25.38 | 25.87 | 328,010 | +1.02% |
| 2026-10-28 | 26.13 | 26.47 | 25.57 | 25.61 | 276,547 | +0.43% |
| 2026-10-27 | 25.86 | 26.3 | 25.47 | 25.5 | 201,570 | -2.11% |
| 2026-10-26 | 25.89 | 26.3 | 25.65 | 26.05 | 373,671 | +1.88% |
| 2026-10-23 | 24.71 | 25.73 | 24.62 | 25.57 | 549,136 | +3.40% |
| 2026-10-22 | 24.4 | 24.87 | 24.28 | 24.73 | 431,950 | -1.94% |
| 2026-10-21 | 24.57 | 25.28 | 24.5 | 25.22 | 491,499 | +1.41% |
| 2026-10-20 | 24.32 | 24.935 | 23.95 | 24.87 | 927,936 | +1.55% |
| 2026-10-19 | 25.3 | 25.51 | 24.14 | 24.49 | 759,778 | -0.85% |
| 2026-10-16 | 25.15 | 25.36 | 24.6 | 24.7 | 257,604 | +0.90% |
| 2026-10-15 | 24.6 | 25.32 | 24.31 | 24.48 | 461,572 | -1.65% |
| 2026-10-14 | 25.92 | 25.92 | 24.465 | 24.89 | 484,015 | -3.45% |
| 2026-10-13 | 25.88 | 26.06 | 25.74 | 25.78 | 362,995 | -1.72% |
| 2026-10-12 | 26.5 | 26.71 | 26.04 | 26.23 | 214,787 | +0.88% |
| 2026-10-09 | 26.04 | 26.483 | 25.75 | 26 | 560,935 | -1.22% |
| 2026-10-08 | 25.64 | 26.32 | 25.64 | 26.32 | 525,133 | +3.26% |
| 2026-10-07 | 25.67 | 26.19 | 25.46 | 25.49 | 621,302 | -0.39% |
| 2026-10-06 | 25.335 | 25.825 | 25.1 | 25.59 | 493,598 | -1.35% |
| 2026-10-05 | 25.9 | 26.15 | 25.07 | 25.94 | 394,872 | +1.17% |
| 2026-10-02 | 24.885 | 25.7 | 24.885 | 25.64 | 479,198 | -0.50% |
| 2026-10-01 | 24.72 | 25.775 | 24.72 | 25.77 | 260,263 | +2.87% |
| 2026-09-30 | 25.01 | 25.47 | 24.93 | 25.05 | 232,943 | +1.50% |
| 2026-09-29 | 24.23 | 24.77 | 24.2 | 24.68 | 172,482 | +0.08% |
| 2026-09-28 | 24.75 | 24.99 | 24.49 | 24.66 | 330,508 | +1.77% |
| 2026-09-25 | 24.19 | 24.45 | 23.95 | 24.23 | 246,222 | +0.71% |
| 2026-09-24 | 24.43 | 24.62 | 24.02 | 24.06 | 277,667 | -0.99% |
| 2026-09-23 | 24.74 | 24.75 | 24.12 | 24.3 | 263,705 | -0.57% |
| 2026-09-22 | 24.82 | 25.04 | 24.315 | 24.44 | 504,997 | -3.36% |
| 2026-09-21 | 25.26 | 25.75 | 24.88 | 25.29 | 486,126 | -1.44% |
| 2026-09-18 | 25.55 | 25.91 | 25.38 | 25.66 | 426,056 | -1.84% |
| 2026-09-17 | 25.85 | 26.47 | 25.7 | 26.14 | 316,524 | +1.16% |
| 2026-09-16 | 25.42 | 26.295 | 25.32 | 25.84 | 547,116 | +0.08% |
| 2026-09-15 | 25.16 | 25.92 | 25.1 | 25.82 | 444,443 | +2.83% |
| 2026-09-14 | 25.2 | 25.2 | 24.55 | 25.11 | 338,715 | -0.08% |
| 2026-09-11 | 24.94 | 25.37 | 24.8 | 25.13 | 438,709 | +0.52% |
| 2026-09-10 | 24.94 | 25.08 | 24.64 | 25 | 516,240 | +2.17% |
| 2026-09-09 | 24.34 | 24.58 | 23.825 | 24.47 | 305,529 | +2.34% |
| 2026-09-08 | 24.57 | 24.7 | 23.67 | 23.91 | 594,818 | +0.00% |
| 2026-09-04 | 24.76 | 25.197 | 24.61 | 24.86 | 573,679 | +1.02% |
| 2026-09-03 | 24.68 | 24.705 | 24.34 | 24.61 | 503,592 | +1.07% |
| 2026-09-02 | 22.99 | 24.35 | 22.94 | 24.35 | 1,004,579 | +0.58% |
| 2026-09-01 | 24.28 | 24.68 | 23.15 | 24.21 | 807,320 | -0.16% |
| 2026-08-31 | 24.34 | 24.365 | 23.77 | 24.25 | 362,308 | +1.29% |
| 2026-08-28 | 23.5 | 24.175 | 23.49 | 23.94 | 394,472 | -1.93% |
| 2026-08-27 | 23.71 | 24.52 | 23.71 | 24.41 | 523,355 | +3.74% |
| 2026-08-26 | 23.93 | 24.03 | 23.41 | 23.53 | 409,858 | -5.12% |
| 2026-08-25 | 25.2 | 25.475 | 24.74 | 24.8 | 559,930 | +0.77% |
| 2026-08-24 | 24.44 | 24.76 | 24.305 | 24.61 | 259,187 | -0.44% |
| 2026-08-21 | 24.35 | 24.87 | 24.33 | 24.72 | 455,096 | +5.15% |
| 2026-08-20 | 23.76 | 23.84 | 23.332 | 23.51 | 475,961 | +0.81% |
| 2026-08-19 | 23.79 | 23.89 | 23.24 | 23.32 | 394,536 | +1.08% |
| 2026-08-18 | 23.14 | 23.2 | 22.77 | 23.07 | 207,601 | -0.13% |
| 2026-08-17 | 23 | 23.33 | 22.88 | 23.1 | 283,614 | +2.12% |
| 2026-08-14 | 22.3 | 22.77 | 22.2 | 22.62 | 245,163 | +1.48% |
| 2026-08-13 | 22.05 | 22.66 | 22.05 | 22.29 | 274,718 | +0.59% |
| 2026-08-12 | 21.44 | 22.21 | 21.4 | 22.16 | 241,575 | +4.14% |
| 2026-08-11 | 21.65 | 21.65 | 21.09 | 21.28 | 249,858 | -1.44% |
| 2026-08-10 | 22.02 | 22.044 | 21.53 | 21.59 | 259,799 | -0.74% |
| 2026-08-07 | 21.68 | 21.95 | 21.44 | 21.75 | 223,422 | +0.79% |
| 2026-08-06 | 21.4 | 21.72 | 21.33 | 21.58 | 321,634 | +3.50% |
| 2026-08-05 | 21.8 | 21.87 | 20.79 | 20.85 | 369,809 | -2.66% |
| 2026-08-04 | 22.07 | 22.095 | 21.4 | 21.42 | 403,241 | -2.06% |
| 2026-08-03 | 22 | 22.15 | 21.71 | 21.87 | 262,195 | -3.06% |
| 2026-07-31 | 22.4 | 22.69 | 22.285 | 22.56 | 262,000 | +0.85% |
| 2026-07-30 | 22.02 | 22.42 | 21.8 | 22.37 | 277,083 | +2.33% |
| 2026-07-29 | 21.84 | 22.085 | 21.49 | 21.86 | 247,001 | +1.91% |
| 2026-07-28 | 21.46 | 21.66 | 21.21 | 21.45 | 312,680 | +1.85% |
| 2026-07-27 | 20.86 | 21.425 | 20.76 | 21.06 | 299,907 | -3.53% |
| 2026-07-24 | 21.9 | 22.09 | 21.685 | 21.83 | 308,020 | +0.55% |
| 2026-07-23 | 21.87 | 22.155 | 21.67 | 21.71 | 342,103 | +1.92% |
| 2026-07-22 | 21.91 | 21.91 | 21.27 | 21.3 | 205,060 | -0.88% |
| 2026-07-21 | 21.22 | 21.9 | 21.09 | 21.49 | 435,979 | +1.85% |
| 2026-07-20 | 20.74 | 21.15 | 20.74 | 21.1 | 301,018 | +3.58% |
| 2026-07-17 | 20.2 | 20.41 | 20.02 | 20.37 | 335,732 | -0.15% |
| 2026-07-16 | 20.49 | 20.8 | 20.31 | 20.4 | 225,533 | -0.97% |
| 2026-07-15 | 21.07 | 21.08 | 20.42 | 20.6 | 268,193 | -1.58% |
| 2026-07-14 | 20.81 | 21.3 | 20.805 | 20.93 | 508,653 | +3.97% |
| 2026-07-13 | 20.39 | 20.46 | 20.06 | 20.13 | 350,143 | +2.29% |
| 2026-07-10 | 19.43 | 19.73 | 19.29 | 19.68 | 367,409 | +3.25% |
| 2026-07-09 | 19.69 | 19.89 | 18.835 | 19.06 | 783,626 | -5.41% |
| 2026-07-08 | 19.7 | 20.19 | 19.59 | 20.15 | 496,186 | +4.78% |
| 2026-07-07 | 18.89 | 19.32 | 18.86 | 19.23 | 485,052 | +1.85% |
| 2026-07-06 | 18.73 | 19.18 | 18.54 | 18.88 | 252,403 | +2.78% |
| 2026-07-02 | 18.15 | 18.57 | 18.13 | 18.37 | 330,815 | +4.97% |
| 2026-07-01 | 17.39 | 17.82 | 17.39 | 17.5 | 266,956 | +0.40% |
| 2026-06-30 | 17.55 | 17.645 | 17.36 | 17.43 | 283,243 | -0.23% |
| 2026-06-29 | 17.84 | 17.975 | 17.41 | 17.47 | 372,107 | +0.17% |
| 2026-06-26 | 17.82 | 17.915 | 17.2 | 17.44 | 309,131 | -4.07% |
| 2026-06-25 | 18 | 18.265 | 17.982 | 18.18 | 321,245 | -1.03% |
| 2026-06-24 | 19.08 | 19.13 | 18.28 | 18.37 | 358,522 | -3.72% |
| 2026-06-23 | 18.79 | 19.14 | 18.75 | 19.08 | 334,621 | +0.79% |
| 2026-06-22 | 18.53 | 18.98 | 18.49 | 18.93 | 544,687 | +4.59% |
| 2026-06-18 | 18.27 | 18.435 | 17.95 | 18.1 | 1,016,993 | -3.52% |
| 2026-06-17 | 19.37 | 19.502 | 18.731 | 18.76 | 356,135 | -2.49% |
| 2026-06-16 | 20 | 20.11 | 19.061 | 19.24 | 641,232 | -6.28% |
| 2026-06-15 | 20.895 | 21.09 | 20.23 | 20.53 | 542,405 | -4.69% |
| 2026-06-12 | 20.405 | 21.6 | 20.361 | 21.54 | 427,139 | +3.21% |
| 2026-06-11 | 22.17 | 22.24 | 21.54 | 21.54 | 431,197 | -0.87% |
| 2026-06-10 | 21.51 | 22.09 | 21.39 | 21.73 | 668,214 | +1.97% |
| 2026-06-09 | 21.07 | 21.39 | 20.85 | 21.31 | 465,096 | +2.50% |
| 2026-06-08 | 20.91 | 21 | 20.63 | 20.79 | 556,548 | +1.41% |
| 2026-06-05 | 20.28 | 20.8 | 20.17 | 20.5 | 593,169 | +0.84% |
| 2026-06-04 | 20.31 | 20.46 | 20.22 | 20.33 | 340,962 | +0.54% |
| 2026-06-03 | 20.35 | 20.75 | 20.2 | 20.22 | 481,797 | -0.05% |
| 2026-06-02 | 20.12 | 20.53 | 19.695 | 20.23 | 820,632 | +2.33% |
| 2026-06-01 | 20.02 | 20.225 | 19.67 | 19.77 | 652,075 | +0.87% |
| 2026-05-29 | 19.68 | 19.78 | 19.33 | 19.6 | 671,107 | -4.53% |
| 2026-05-28 | 20.87 | 20.93 | 20.25 | 20.53 | 641,285 | -2.56% |
| 2026-05-27 | 21.3 | 21.35 | 20.97 | 21.07 | 363,213 | -3.26% |
| 2026-05-26 | 21.78 | 21.93 | 21.301 | 21.78 | 509,300 | -1.45% |
| 2026-05-22 | 22.28 | 22.29 | 21.725 | 22.1 | 608,149 | -0.90% |
| 2026-05-21 | 22.81 | 22.922 | 22.25 | 22.3 | 602,859 | -1.37% |
| 2026-05-20 | 21.85 | 22.61 | 21.83 | 22.61 | 1,124,700 | +5.16% |
| 2026-05-19 | 21.76 | 21.76 | 21.38 | 21.5 | 1,022,246 | +1.70% |
| 2026-05-18 | 21.25 | 21.41 | 21.06 | 21.14 | 356,601 | +0.38% |
| 2026-05-15 | 20.45 | 21.06 | 20.45 | 21.06 | 310,948 | +1.84% |
| 2026-05-14 | 20.38 | 20.69 | 20.19 | 20.68 | 173,335 | +1.42% |
| 2026-05-13 | 20.99 | 21.05 | 20.15 | 20.39 | 520,290 | -0.54% |