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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.1	48.51	48.51	48.78	48.1	17,832
February 19, 2026	48.31	48.18	48.18	48.54	47.81	16,100
February 18, 2026	48.96	48.43	48.43	49.06	48.1	38,148
February 17, 2026	48.74	49.16	49.16	49.71	47.82	14,116
February 13, 2026	48.69	48.74	48.74	48.97	47.69	14,611
February 12, 2026	48.54	48.42	48.42	49.16	47.66	20,700
February 11, 2026	49.77	48.07	48.07	49.98	47.93	33,404
February 10, 2026	49.57	49.87	49.87	49.97	49.01	27,800
February 09, 2026	50.49	49.9	49.7	50.66	49.38	49,500
February 06, 2026	50.67	50.4	50.2	51.43	50.06	48,105
February 05, 2026	50.08	50.09	49.89	51.28	49.7	32,700
February 04, 2026	49.93	50.48	50.28	51.26	49.93	31,835
February 03, 2026	49.07	49.69	49.49	50	46.18	37,236
February 02, 2026	48.27	48.95	48.75	50	47.19	40,500
January 30, 2026	47.34	48.19	48.19	48.83	46.73	40,911
January 29, 2026	47.08	47.77	47.77	48.28	46.78	24,500
January 28, 2026	48	46.99	46.99	48	46.39	23,400
January 27, 2026	47.6	47.75	47.75	47.81	47.25	20,800
January 26, 2026	47.31	47.67	47.67	47.78	46.64	24,033
January 23, 2026	49.03	47.37	47.37	49.03	47.03	19,139
January 22, 2026	49.22	49.14	49.14	50.19	48.74	26,403
January 21, 2026	47.89	49.1	49.1	49.2	47.74	41,015
January 20, 2026	47.03	47.1	47.1	48.05	46.81	24,913
January 16, 2026	47.83	47.75	47.75	48.62	47	59,243
January 15, 2026	46.98	48.07	48.07	48.19	46.98	20,900
January 14, 2026	46.52	46.91	46.91	47.02	46.06	38,800
January 13, 2026	46.38	46.7	46.7	46.77	46.32	15,952
January 12, 2026	46.34	46.31	46.31	46.88	46.1	26,900
January 09, 2026	47.52	46.71	46.71	47.82	46.42	25,400
January 08, 2026	46.6	47.44	47.44	47.74	46.6	28,700
January 07, 2026	47	46.9	46.9	47.42	46.21	30,400
January 06, 2026	46.45	47	47	48	46	40,800
January 05, 2026	45.22	46.73	46.73	47.71	45.08	40,435
January 02, 2026	45.97	45.06	45.06	45.97	44.85	31,226
December 31, 2025	46.43	45.82	45.82	47.1	45.2	31,856
December 30, 2025	46.86	46.61	46.61	46.86	46.05	33,800
December 29, 2025	47.18	46.72	46.72	47.91	46.52	44,600
December 26, 2025	47.45	46.96	46.96	48.08	46.53	37,208
December 24, 2025	48.23	47.75	47.75	48.31	47.37	16,846
December 23, 2025	48.07	48.12	48.12	48.68	47.89	31,700
December 22, 2025	48.94	48.38	48.38	49.28	48.08	63,100
December 19, 2025	51.43	48.76	48.76	51.43	48.47	86,100
December 18, 2025	50	51.44	51.44	51.54	49.72	137,328
December 17, 2025	49.95	49.9	49.9	50.19	49.74	106,300
December 16, 2025	49.75	49.71	49.71	50.39	49.58	64,500
December 15, 2025	49.34	49.61	49.61	49.87	49.34	70,700
December 12, 2025	48.97	48.86	48.86	49.52	48.68	74,990
December 11, 2025	48.22	48.71	48.71	49.03	48.22	136,937
December 10, 2025	47.89	48.23	48.23	48.77	47.51	139,700
December 09, 2025	47.56	47.82	47.82	48.5	47.56	36,730
December 08, 2025	47.66	47.65	47.65	48.04	47.5	33,800
December 05, 2025	47.99	47.34	47.34	47.99	47.21	21,500
December 04, 2025	47.51	47.61	47.61	47.89	47.29	21,092
December 03, 2025	47	47.25	47.25	47.63	46.8	56,500
December 02, 2025	46.35	46.23	46.23	46.96	46.18	39,327
December 01, 2025	45.62	46.24	46.24	48.95	45.62	24,300
November 28, 2025	45.9	45.9	45.9	46.37	45.56	12,900
November 26, 2025	45.97	45.98	45.98	46.18	45.38	23,300
November 25, 2025	44.62	45.7	45.7	46.11	44.62	73,610
November 24, 2025	48.59	44.52	44.52	48.59	44.41	36,900

Bankwell Financial Group, Inc. (BWFG) NASDAQ