NASDAQ:BWFG
Bankwell Financial Group Stock Price (Quote)
$23.63
+0.170 (+0.725%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.47 | $26.30 | Thursday, 18th Apr 2024 BWFG stock ended at $23.63. This is 0.725% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.32% from a day low at $23.44 to a day high of $23.75. |
| 90 days | $22.47 | $30.50 | |
| 52 weeks | $21.25 | $30.83 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $28.36 | $29.11 | $28.36 | $29.05 | 8 055 |
| 2021-09-15 | $28.75 | $29.15 | $28.71 | $28.80 | 14 469 |
| 2021-09-14 | $29.48 | $29.48 | $28.27 | $28.45 | 13 190 |
| 2021-09-13 | $29.05 | $29.16 | $28.60 | $28.73 | 11 283 |
| 2021-09-10 | $29.11 | $29.15 | $28.56 | $28.72 | 14 103 |
| 2021-09-09 | $29.20 | $29.54 | $28.87 | $29.02 | 14 857 |
| 2021-09-08 | $29.80 | $29.80 | $28.82 | $29.38 | 16 068 |
| 2021-09-07 | $29.96 | $29.97 | $29.75 | $29.75 | 11 214 |
| 2021-09-03 | $29.85 | $29.91 | $29.40 | $29.87 | 22 492 |
| 2021-09-02 | $29.80 | $30.12 | $29.80 | $29.94 | 14 254 |
| 2021-09-01 | $29.97 | $30.20 | $29.76 | $29.88 | 16 195 |
| 2021-08-31 | $30.39 | $30.39 | $29.91 | $30.09 | 9 906 |
| 2021-08-30 | $30.51 | $30.51 | $29.97 | $30.09 | 7 616 |
| 2021-08-27 | $30.33 | $30.75 | $30.33 | $30.51 | 3 830 |
| 2021-08-26 | $30.38 | $30.99 | $29.87 | $30.19 | 26 242 |
| 2021-08-25 | $29.94 | $30.59 | $29.94 | $30.47 | 9 091 |
| 2021-08-24 | $30.04 | $30.14 | $29.99 | $30.00 | 6 750 |
| 2021-08-23 | $29.83 | $30.40 | $29.83 | $29.91 | 6 721 |
| 2021-08-20 | $29.90 | $30.45 | $29.89 | $29.93 | 8 433 |
| 2021-08-19 | $29.60 | $30.24 | $29.55 | $29.77 | 9 738 |
| 2021-08-18 | $30.01 | $30.51 | $29.83 | $29.84 | 10 440 |
| 2021-08-17 | $30.47 | $31.06 | $29.95 | $30.19 | 18 978 |
| 2021-08-16 | $30.56 | $30.94 | $29.90 | $30.40 | 11 296 |
| 2021-08-13 | $30.99 | $31.21 | $30.72 | $31.05 | 10 299 |
| 2021-08-12 | $31.51 | $31.82 | $30.65 | $31.27 | 26 565 |
