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 | 0.28 | 2.23107569721 | 12.55 | 13.2 | 12.32 | 443376 | 12.85627772 | CS |
| 4 | 1.08 | 9.1914893617 | 11.75 | 13.445 | 11.51 | 432588 | 12.73654909 | CS |
| 12 | 0.7 | 5.77081615829 | 12.13 | 13.445 | 9.9981 | 519209 | 11.89085594 | CS |
| 26 | -2.2 | -14.6373918829 | 15.03 | 16.82 | 9.9981 | 409949 | 12.96355169 | CS |
| 52 | -1.77 | -12.1232876712 | 14.6 | 22.3086 | 9.9981 | 338356 | 14.19596736 | CS |
| 156 | -1.77 | -12.1232876712 | 14.6 | 22.3086 | 9.9981 | 338356 | 14.19596736 | CS |
| 260 | -1.77 | -12.1232876712 | 14.6 | 22.3086 | 9.9981 | 338356 | 14.19596736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 12.82 | -0.2 | -1.54 | 13.02 | 13.1 | 12.79 | 382312 |
| 1739922000 | 13.02 | 0.35 | 2.76 | 12.61 | 13.06 | 12.595 | 410476 |
| 1739576400 | 12.67 | -0.18 | -1.40 | 12.91 | 12.93 | 12.59 | 262100 |
| 1739490000 | 12.85 | -0.16 | -1.23 | 12.55 | 13.2 | 12.32 | 718615 |
| 1739403600 | 13.01 | 0.07 | 0.54 | 12.8 | 13.25 | 12.8 | 420609 |
| 1739317200 | 12.94 | -0.04 | -0.31 | 13 | 13.05 | 12.9 | 231328 |
| 1739230800 | 12.98 | -0.01 | -0.08 | 12.94 | 13 | 12.705 | 289736 |
| 1738971600 | 12.99 | -0.07 | -0.54 | 13.08 | 13.135 | 12.79 | 258242 |
| 1738885200 | 13.06 | -0.18 | -1.36 | 13.07 | 13.12 | 12.81 | 495730 |
| 1738798800 | 13.24 | 0.07 | 0.53 | 13.06 | 13.28 | 13.01 | 312354 |
| 1738712400 | 13.17 | 0.62 | 4.94 | 12.73 | 13.17 | 12.48 | 323973 |
| 1738626000 | 12.55 | -0.12 | -0.95 | 12.45 | 12.76 | 12.3 | 369745 |
| 1738366800 | 12.67 | -0.73 | -5.45 | 12.76 | 12.92 | 12.5 | 635939 |
| 1738280400 | 13.4 | 1.46 | 12.23 | 12.51 | 13.445 | 12.51 | 1132299 |
| 1738194000 | 11.94 | 0.21 | 1.79 | 11.67 | 11.95 | 11.63 | 327187 |
| 1738107600 | 11.73 | 0.14 | 1.21 | 11.85 | 11.88 | 11.55 | 240033 |
| 1738021200 | 11.59 | -0.03 | -0.26 | 11.62 | 11.82 | 11.55 | 549497 |
| 1737762000 | 11.62 | -0.38 | -3.17 | 11.75 | 11.81 | 11.51 | 426412 |
| 1737675600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1737589200 | 12 | 0.04 | 0.33 | 11.75 | 12.03 | 11.71 | 727577 |
| 1737502800 | 11.96 | -0.31 | -2.53 | 12.46 | 12.47 | 11.935 | 495307 |
| 1737157200 | 12.27 | -0.59 | -4.59 | 12.46 | 12.68 | 12.27 | 529039 |
| 1737070800 | 12.86 | -0.23 | -1.76 | 12.86 | 12.95 | 12.73 | 989282 |
| 1736984400 | 13.09 | 0.25 | 1.95 | 12.84 | 13.105 | 12.75 | 924264 |
| 1736898000 | 12.84 | 0.4 | 3.22 | 12.61 | 12.87 | 12.52 | 590332 |
| 1736811600 | 12.44 | 0.23 | 1.88 | 12.08 | 12.515 | 12.06 | 380021 |
| 1736552400 | 12.21 | 0.82 | 7.20 | 11.94 | 12.25 | 11.902 | 432330 |
| 1736379600 | 11.39 | 0.06 | 0.53 | 11.205 | 11.425 | 11.19 | 233479 |
| 1736293200 | 11.33 | 0.02 | 0.18 | 11.38 | 11.5558 | 11.3016 | 348866 |
| 1736206800 | 11.31 | -0.4 | -3.42 | 11.62 | 11.75 | 11.3 | 668339 |
| 1735947600 | 11.71 | -0.2 | -1.68 | 11.91 | 11.937 | 11.66 | 289177 |
| 1735861200 | 11.91 | 0.55 | 4.84 | 11.67 | 11.935 | 11.66 | 528400 |
| 1735688400 | 11.36 | 0.32 | 2.90 | 11.2 | 11.44 | 11.15 | 268266 |
| 1735602000 | 11.04 | 0.13 | 1.19 | 11.035 | 11.135 | 10.9835 | 372781 |
| 1735342800 | 10.91 | 0.06 | 0.55 | 10.985 | 11.06 | 10.85 | 402427 |
| 1735256400 | 10.85 | -0.18 | -1.63 | 11.24 | 11.27 | 10.7 | 437041 |
| 1735077840 | 11.03 | 0.28 | 2.60 | 10.77 | 11.04 | 10.692 | 169084 |
| 1734997200 | 10.75 | 0.58 | 5.70 | 10.44 | 10.76 | 10.44 | 505026 |
| 1734738000 | 10.17 | 0.07 | 0.69 | 10 | 10.33 | 9.9981 | 572314 |
| 1734651600 | 10.1 | -0.1 | -0.98 | 10.21 | 10.265 | 10.09 | 490795 |
| 1734565200 | 10.2 | -0.04 | -0.39 | 10.29 | 10.55 | 10.2 | 1024996 |
| 1734478800 | 10.24 | -0.27 | -2.57 | 10.22 | 10.35 | 10.11 | 715304 |
| 1734392400 | 10.51 | -0.38 | -3.49 | 10.61 | 10.85 | 10.51 | 822313 |
| 1734133200 | 10.89 | -0.08 | -0.73 | 10.88 | 10.92 | 10.745 | 510455 |
| 1734046800 | 10.97 | -0.99 | -8.28 | 11.24 | 11.32 | 10.97 | 639170 |
| 1733960400 | 11.96 | 0.04 | 0.34 | 11.88 | 11.99 | 11.73 | 737802 |
| 1733874000 | 11.92 | 0.62 | 5.49 | 11.53 | 11.96 | 11.5006 | 798971 |
| 1733787600 | 11.3 | -0.09 | -0.79 | 11.44 | 11.55 | 11.3 | 544022 |
| 1733528400 | 11.39 | -0.34 | -2.90 | 11.54 | 11.57 | 11.34 | 571743 |
| 1733442000 | 11.73 | -0.08 | -0.68 | 11.78 | 11.87 | 11.63 | 723211 |
| 1733355600 | 11.81 | -0.25 | -2.07 | 11.92 | 11.984 | 11.75 | 617327 |
| 1733269200 | 12.06 | -0.36 | -2.90 | 11.95 | 12.19 | 11.93 | 595227 |
| 1733182800 | 12.42 | 0.15 | 1.22 | 12.09 | 12.465 | 12 | 694301 |
| 1732917840 | 12.27 | -0.07 | -0.57 | 12.13 | 12.67 | 12.11 | 382495 |
| 1732750800 | 12.34 | -0.49 | -3.82 | 12.12 | 12.5463 | 12.05 | 537183 |
| 1732664400 | 12.83 | -0.28 | -2.14 | 12.97 | 13.12 | 12.82 | 404324 |
| 1732578000 | 13.11 | -0.44 | -3.25 | 13.07 | 13.22 | 12.96 | 386063 |
| 1732318800 | 13.55 | 0.08 | 0.59 | 13.41 | 13.64 | 13.37 | 268261 |
| 1732232400 | 13.47 | -0.17 | -1.25 | 13.4 | 13.7 | 13.32 | 358539 |
| 1732146000 | 13.64 | 0.13 | 0.96 | 13.575 | 13.66 | 13.43 | 205986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
