BW LPG Limited (BWLP)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.97 | -11.0117384013 | 17.89 | 18.445 | 15.6 | 352583 | 16.28133068 | CS |
| 4 | -1.83 | -10.3098591549 | 17.75 | 19.36 | 15.6 | 216102 | 17.45637952 | CS |
| 12 | 1.32 | 9.04109589041 | 14.6 | 22.3086 | 14.25 | 227386 | 18.67691525 | CS |
| 26 | 1.32 | 9.04109589041 | 14.6 | 22.3086 | 14.25 | 227386 | 18.67691525 | CS |
| 52 | 1.32 | 9.04109589041 | 14.6 | 22.3086 | 14.25 | 227386 | 18.67691525 | CS |
| 156 | 1.32 | 9.04109589041 | 14.6 | 22.3086 | 14.25 | 227386 | 18.67691525 | CS |
| 260 | 1.32 | 9.04109589041 | 14.6 | 22.3086 | 14.25 | 227386 | 18.67691525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 15.92 | 0.14 | 0.89 | 16 | 16.05 | 15.86 | 154943 |
| 1721083200 | 15.78 | 0.08 | 0.51 | 15.78 | 16.11 | 15.61 | 282691 |
| 1720824000 | 15.7 | -1.53 | -8.88 | 16.46 | 16.5899 | 15.6 | 806808 |
| 1720737600 | 17.23 | -0.91 | -5.02 | 17.61 | 17.8 | 17.17 | 326308 |
| 1720651200 | 18.14 | -0.06 | -0.33 | 17.89 | 18.445 | 17.81 | 192165 |
| 1720564800 | 18.2 | 0.35 | 1.96 | 18.05 | 18.865 | 17.9 | 150940 |
| 1720478400 | 17.85 | -0.28 | -1.54 | 18.04 | 18.04 | 17.7201 | 223127 |
| 1720219200 | 18.13 | -1.05 | -5.47 | 18.59 | 18.68 | 18 | 189236 |
| 1720040640 | 19.18 | 0.44 | 2.35 | 18.95 | 19.36 | 18.88 | 129312 |
| 1719960000 | 18.74 | 0.14 | 0.75 | 18.63 | 18.8499 | 18.52 | 84445 |
| 1719873600 | 18.6 | -0.48 | -2.52 | 18.82 | 18.82 | 18.52 | 202449 |
| 1719614400 | 19.08 | 0.67 | 3.64 | 18.78 | 19.229 | 18.58 | 365641 |
| 1719528000 | 18.41 | -0.25 | -1.34 | 18.66 | 18.69 | 18.23 | 192448 |
| 1719441600 | 18.66 | 0.75 | 4.19 | 18.25 | 18.66 | 18.15 | 179955 |
| 1719355200 | 17.91 | -0.28 | -1.54 | 17.83 | 17.9899 | 17.66 | 69351 |
| 1719268800 | 18.19 | 0.31 | 1.73 | 18 | 18.1925 | 17.96 | 98861 |
| 1719009600 | 17.88 | 0.11 | 0.62 | 18.06 | 18.06 | 17.85 | 70581 |
| 1718923200 | 17.77 | -0.24 | -1.33 | 17.75 | 17.9899 | 17.62 | 170577 |
| 1718750400 | 18.01 | 0.66 | 3.80 | 17.59 | 18.065 | 17.56 | 118143 |
| 1718664000 | 17.35 | 0.59 | 3.52 | 17.45 | 17.5738 | 17.27 | 159195 |
| 1718404800 | 16.76 | -0.5 | -2.90 | 16.97 | 17.37 | 16.76 | 239229 |
| 1718318400 | 17.26 | -1.06 | -5.79 | 17.8 | 17.86 | 17.23 | 194063 |
| 1718232000 | 18.32 | 0.35 | 1.95 | 18.61 | 18.62 | 18.02 | 194327 |
| 1718145600 | 17.97 | -0.77 | -4.11 | 18.48 | 18.48 | 17.94 | 311856 |
| 1718059200 | 18.74 | -1.94 | -9.38 | 18.88 | 19.205 | 18.7 | 424413 |
| 1717800000 | 20.68 | 0.51 | 2.53 | 19.8056 | 20.7 | 19.69 | 355900 |
| 1717713600 | 20.17 | -1.37 | -6.36 | 20.09 | 20.84 | 19.61 | 878922 |
| 1717627200 | 21.54 | 0.51 | 2.43 | 20.99 | 21.58 | 20.57 | 294913 |
| 1717540800 | 21.03 | -0.61 | -2.82 | 21.14 | 21.45 | 20.9 | 690866 |
| 1717454400 | 21.64 | -0.29 | -1.32 | 21.36 | 21.8 | 21.2 | 625129 |
| 1717195200 | 21.93 | 0.28 | 1.29 | 21 | 22.3086 | 20.705 | 595611 |
| 1717108800 | 21.65 | 3.39 | 18.57 | 20.33 | 21.989 | 19.9103 | 1063496 |
| 1717022400 | 18.26 | 0.23 | 1.28 | 18.15 | 18.28 | 17.91 | 81625 |
| 1716936000 | 18.03 | -0.14 | -0.77 | 18.25 | 18.27 | 17.98 | 90878 |
| 1716590400 | 18.17 | 1.09 | 6.38 | 17.62 | 18.25 | 17.52 | 119529 |
| 1716504000 | 17.08 | 0.03 | 0.18 | 16.91 | 17.17 | 16.91 | 49342 |
| 1716417600 | 17.05 | 0.17 | 1.01 | 16.92 | 17.22 | 16.85 | 82616 |
| 1716331200 | 16.88 | -0.35 | -2.03 | 16.86 | 17.21 | 16.68 | 134201 |
| 1716244800 | 17.23 | -0.04 | -0.23 | 17.65 | 17.75 | 17.1682 | 107405 |
| 1715985600 | 17.27 | 0.12 | 0.70 | 17.35 | 18 | 17.15 | 113189 |
| 1715899200 | 17.15 | 0.32 | 1.90 | 16.75 | 17.16 | 16.719999 | 130653 |
| 1715812800 | 16.83 | 0.42 | 2.56 | 16.55 | 17.1 | 16.3 | 93536 |
| 1715726400 | 16.41 | 0.19 | 1.17 | 16.219999 | 16.44 | 16.1 | 76480 |
| 1715640000 | 16.219999 | 0.26 | 1.63 | 16.3 | 16.309999 | 15.9 | 104645 |
| 1715380800 | 15.96 | -0.04 | -0.25 | 16.1 | 16.25 | 15.9 | 56724 |
| 1715294400 | 16 | 0.08 | 0.50 | 15.74 | 16.25 | 15.74 | 75303 |
| 1715208000 | 15.92 | 0.23 | 1.47 | 15.64 | 16.09 | 15.55 | 78473 |
| 1715121600 | 15.69 | 0.25 | 1.62 | 15.44 | 15.715 | 15.37 | 82724 |
| 1715035200 | 15.44 | 0.34 | 2.25 | 15.32 | 15.67 | 15.32 | 67096 |
| 1714776000 | 15.1 | 0.17 | 1.14 | 14.93 | 15.11 | 14.79 | 218225 |
| 1714689600 | 14.93 | 0.08 | 0.54 | 14.65 | 14.95 | 14.56 | 149483 |
| 1714603200 | 14.85 | 0.17 | 1.16 | 14.99 | 15.4 | 14.81 | 140192 |
| 1714516800 | 14.68 | 0.28 | 1.94 | 14.79 | 15 | 14.5763 | 147043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
