Bankwell Financial Group, Inc. - BWFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.36	45.78	45.78	46.02	45.36	29,601
September 25, 2025	45.66	45.3	45.3	46.11	45.28	27,923
September 24, 2025	46	45.99	45.99	46.85	45.6	47,233
September 23, 2025	45.95	45.98	45.98	46.51	45.7	50,800
September 22, 2025	45.48	45.61	45.61	46.1	44.73	73,700
September 19, 2025	46.06	45.59	45.59	46.06	45	77,541
September 18, 2025	45.18	45.95	45.95	46.05	44.85	37,212
September 17, 2025	44.53	45.08	45.08	46	44.39	49,400
September 16, 2025	45.01	44.37	44.37	45.61	44.03	37,800
September 15, 2025	45.65	45.16	45.16	46.09	44.41	50,800
September 12, 2025	44.81	45.63	45.63	46.63	44.69	63,523
September 11, 2025	44.43	44.69	44.69	45.02	44.43	56,900
September 10, 2025	44	44.46	44.46	44.73	43.91	56,100
September 09, 2025	43.84	43.98	43.98	44.11	43.5	47,400
September 08, 2025	43.27	43.86	43.86	43.98	43.11	106,526
September 05, 2025	43.18	43.08	43.08	43.31	42.12	30,500
September 04, 2025	41.92	42.66	42.66	42.66	41.92	39,600
September 03, 2025	41.9	41.93	41.93	42.2	41.6	34,514
September 02, 2025	41.97	41.94	41.94	42.3	41.55	23,401
August 29, 2025	42.72	42.28	42.28	42.72	42.05	17,200
August 28, 2025	42.7	42.47	42.47	42.9	42.1	22,436
August 27, 2025	42.6	42.75	42.75	43.38	42.48	26,942
August 26, 2025	42.04	42.61	42.61	42.64	41.52	85,600
August 25, 2025	41.75	41.9	41.9	42	41.53	22,213
August 22, 2025	40.19	41.67	41.67	41.77	40.1	59,700
August 21, 2025	40.4	40.01	40.01	40.48	39.53	13,710
August 20, 2025	40.05	40.41	40.41	40.5	40	15,800
August 19, 2025	40.54	40.2	40.2	41.08	40.18	24,200
August 18, 2025	40.26	40.32	40.32	40.92	40.25	23,709
August 15, 2025	41.15	40.26	40.26	41.15	40.11	26,100
August 14, 2025	41.06	40.9	40.9	41.08	40.48	15,700
August 13, 2025	40.97	41.17	41.17	41.46	40.71	22,726
August 12, 2025	40.22	40.74	40.74	40.95	40	49,343
August 11, 2025	39.89	39.78	39.78	40.26	39.51	16,304
August 08, 2025	39.05	39.86	39.86	39.96	39	26,800
August 07, 2025	39.68	39	39	39.68	38.89	25,020
August 06, 2025	39.51	39.63	39.63	39.86	39.14	17,949
August 05, 2025	39.92	39.6	39.6	40	39.19	30,400
August 04, 2025	39.75	39.93	39.93	40.7	39.48	65,800
August 01, 2025	39.6	39.09	39.09	39.61	38.97	39,393
July 31, 2025	38.5	39.9	39.9	39.99	38.25	67,830
July 30, 2025	40.74	38.74	38.74	40.74	38.46	29,840
July 29, 2025	40.23	39.4	39.4	40.67	39.39	26,100
July 28, 2025	38.2	39.82	39.82	41.13	38.2	37,929
July 25, 2025	37.1	37.39	37.39	37.56	36.23	27,600
July 24, 2025	37.64	36.92	36.92	37.99	36.81	14,100
July 23, 2025	38.38	37.6	37.6	38.38	37.6	18,825
July 22, 2025	38	38.01	38.01	38.36	37.9	45,700
July 21, 2025	38.02	38.05	38.05	38.3	37.8	30,429
July 18, 2025	38.38	37.88	37.88	39.41	37.72	28,300
July 17, 2025	37.75	38	38	38.41	37.75	30,300
July 16, 2025	37.32	37.8	37.8	38.01	36.5	28,324
July 15, 2025	38.3	37.25	37.25	38.57	36.91	23,849
July 14, 2025	38	38.34	38.34	38.42	37.95	25,600
July 11, 2025	37.6	37.83	37.83	37.93	37.5	23,200
July 10, 2025	37.99	37.84	37.84	38	37.67	15,607
July 09, 2025	38.01	37.74	37.74	38.05	37.48	24,600
July 08, 2025	37.91	37.72	37.72	38.25	37.72	25,033
July 07, 2025	38.48	38	38	38.48	37.74	26,748
July 03, 2025	37.72	37.86	37.86	38.05	37.7	33,000

Bankwell Financial Group, Inc. (BWFG) NASDAQ