Bankwell Financial Group, Inc. (BWFG) NASDAQ

51.31

-0.492(-0.95%)

Updated at June 02 09:43AM

Currency In USD

BWFG Historical Return

If you invested $1000 in Bankwell Financial Group, Inc. (BWFG) 10 years ago, it would be worth $2,962.36 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,042.52, while $1000 invested 1 year ago would be worth $1,498.92. This corresponds to total returns of 196.24%, 104.25%, 49.89%, respectively, with annualized returns of 11.46%, 15.35%, 49.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BWFG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	52.17	51.8	51.8	52.17	50.27	73,312
May 29, 2026	52.31	52.32	52.32	52.88	52.17	25,669
May 28, 2026	52.74	52.56	52.56	52.74	51.74	37,101
May 27, 2026	52.6	52.68	52.68	53	52.29	20,296
May 26, 2026	52.41	52.49	52.49	52.83	52.09	32,103
May 22, 2026	52.87	52.09	52.09	53.01	51.64	47,132
May 21, 2026	51.8	52.77	52.77	52.84	51.5	43,279
May 20, 2026	51.7	51.99	51.99	52.19	51.69	23,466
May 19, 2026	51.4	51.27	51.27	51.8	51.13	21,377
May 18, 2026	50.97	51.32	51.32	52	50.97	51,003
May 15, 2026	50.88	50.56	50.56	50.9	50.2	21,203
May 14, 2026	50.88	51.04	51.04	51.19	50.42	32,593
May 13, 2026	50.85	50.49	50.49	50.85	50	30,183
May 12, 2026	51.03	50.66	50.66	51.03	50.09	16,854
May 11, 2026	51.8	51.35	51.35	52.03	50.94	25,811
May 08, 2026	51.77	52.36	52.36	52.55	51.43	31,935
May 07, 2026	52.28	52.11	52.11	52.98	51.84	45,175
May 06, 2026	52.39	52.34	52.34	52.58	51.92	19,508
May 05, 2026	50.77	52.01	52.01	52.28	50.77	56,461
May 04, 2026	51.83	50.53	50.53	52.34	50.34	51,057
May 01, 2026	51.61	52.16	52.16	52.92	51.43	43,798
April 30, 2026	52	51.72	51.72	52.98	51.7	27,581
April 29, 2026	53.18	52.53	52.53	53.56	52.15	56,145
April 28, 2026	51.95	53.19	53.19	53.21	51.95	61,981
April 27, 2026	50.56	51.67	51.67	51.97	50.56	42,545
April 24, 2026	50.37	50.56	50.56	50.64	49	66,564
April 23, 2026	49.6	50.37	50.37	50.65	46.92	59,427
April 22, 2026	50.96	49.43	49.43	50.99	47.58	68,241
April 21, 2026	52.86	50.9	50.9	53	50.68	41,641
April 20, 2026	52.5	53	53	53.28	52.5	43,705
April 17, 2026	51.85	52.7	52.7	53.86	51.71	49,427
April 16, 2026	52.18	51.21	51.21	52.25	50.89	36,783
April 15, 2026	52.58	52.45	52.45	52.81	51.87	48,244
April 14, 2026	52.51	52.64	52.64	52.69	51.8	52,870
April 13, 2026	52.73	52.59	52.59	52.9	52.21	81,980
April 10, 2026	53.41	52.9	52.9	53.52	52.41	39,598
April 09, 2026	51.62	53.41	53.41	53.58	51.31	54,632
April 08, 2026	52.18	52.14	52.14	52.85	51.51	56,041
April 07, 2026	49.8	50.71	50.71	50.72	49.2	105,304
April 06, 2026	49.33	49.87	49.87	50.2	45.11	19,588
April 02, 2026	48.66	49.42	49.42	49.77	48.05	24,364
April 01, 2026	48.42	49.3	49.3	49.79	48.38	32,991
March 31, 2026	48.57	48.52	48.52	49.05	47.51	41,753
March 30, 2026	47.89	47.99	47.99	47.99	47.3	21,190
March 27, 2026	47.78	47.49	47.49	47.99	46.65	47,821
March 26, 2026	47.84	47.99	47.99	48.58	47.5	19,789
March 25, 2026	47.6	47.92	47.92	48.35	46.5	25,089
March 24, 2026	46.98	47.75	47.75	48.2	46.98	21,984
March 23, 2026	47.15	47.41	47.41	49.19	46.77	31,355
March 20, 2026	46.45	46.47	46.47	46.6	45.59	83,196
March 19, 2026	45.5	46.38	46.38	46.91	45.19	14,981
March 18, 2026	46.58	45.74	45.74	47.42	45.44	35,376
March 17, 2026	47.26	46.9	46.9	48.04	46.36	30,111
March 16, 2026	47.05	47.03	47.03	48.26	46.88	33,627
March 13, 2026	47.49	46.83	46.83	47.51	46.11	40,001
March 12, 2026	46.53	46.93	46.93	47.25	45.89	41,785
March 11, 2026	46.44	46.72	46.72	47.45	45.95	51,469
March 10, 2026	46.27	46.9	46.9	47.4	45.57	45,297
March 09, 2026	45.6	46.5	46.5	46.64	44.92	28,028
March 06, 2026	46.03	46.32	46.32	46.57	45.29	34,100