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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.9	44.85	44.85	45.25	43.9	29,425
November 20, 2025	44.86	43.9	43.9	45.27	43.69	15,700
November 19, 2025	43.83	44.28	44.28	44.91	43.65	16,700
November 18, 2025	43.53	43.87	43.87	44.4	43.44	18,100
November 17, 2025	45.1	43.65	43.65	45.48	43.47	17,500
November 14, 2025	45.05	45.18	45.18	45.35	44.07	21,400
November 13, 2025	45.5	45.5	45.5	45.78	45.03	15,728
November 12, 2025	45.27	45.11	45.11	45.6	45	34,200
November 11, 2025	44.65	45.09	45.09	46	44.65	19,400
November 10, 2025	44.09	44.51	44.51	44.63	43.32	18,900
November 07, 2025	43.28	43.76	43.76	43.77	43.05	21,100
November 06, 2025	43.41	43.32	43.32	43.91	43.04	29,900
November 05, 2025	43	43.78	43.78	43.95	42.81	24,434
November 04, 2025	42.75	42.93	42.93	43.33	42.67	16,400
November 03, 2025	43.01	43.04	43.04	43.74	42.61	46,000
October 31, 2025	43.02	43.35	43.35	43.35	42.5	20,345
October 30, 2025	43.54	43.27	43.27	43.54	43.04	9,626
October 29, 2025	43.96	43.03	43.03	44.48	42.69	26,600
October 28, 2025	44.34	43.92	43.92	44.5	43.92	15,740
October 27, 2025	45.29	44.28	44.28	45.69	44.28	25,200
October 24, 2025	44.29	44.61	44.61	45.49	44.1	17,541
October 23, 2025	45.82	43.88	43.88	48.03	43.57	31,600
October 22, 2025	42.91	43.64	43.64	44.11	42.91	20,228
October 21, 2025	43.13	42.67	42.67	43.2	42.02	19,900
October 20, 2025	40.99	42.41	42.41	42.45	40.89	19,900
October 17, 2025	40.79	40.83	40.83	41.22	40.54	15,700

Bankwell Financial Group, Inc. (BWFG) NASDAQ