loading

Bankwell Financial Group Inc Stock (BWFG) Price History

The historical daily chart and data for Bankwell Financial Group Inc stock (BWFG), show that the latest closing stock price as of November 21, 2024, is $32.42.
  • Bankwell Financial Group Inc all-time high stock price is $38.50, occurred on April 24, 2017.
  • The lowest Bankwell Financial Group Inc stock price recorded was $12.10 on April 02, 2020. Since then, Bankwell Financial Group Inc's stock price has risen over 167.93% to $32.42 now.
  • The 52-week high stock price for BWFG is $33.17, representing a 2.31% increase from the current share price, occurred on November 15, 2024.
  • The 52-week low stock price for BWFG is $22.47, indicating a -30.69% decrease from the current share price, occurred on April 15, 2024.
  • The closing price of Bankwell Financial Group Inc (BWFG) stock in the beginning of 2023 was $32.44. The stock closed the year at $29.43, a loss of over -9.28% for the year.
The table below shows more information about BWFG historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $32.91 $32.16 $0.755 22,336.0 +2.01%
Nov 20, 2024 $32.10 $31.75 $0.35 40,715.0 -0.98%
Nov 19, 2024 $32.32 $31.01 $1.31 25,635.0 +1.89%
Nov 18, 2024 $32.63 $31.50 $1.13 17,574.0 -2.33%
Nov 15, 2024 $33.17 $32.00 $1.17 24,322.0 -1.26%
Nov 14, 2024 $32.80 $32.31 $0.49 17,658.0 +0.46%
Nov 13, 2024 $32.79 $32.38 $0.405 20,757.0 -0.28%
Nov 12, 2024 $32.61 $32.02 $0.59 19,534.0 +2.52%
Nov 11, 2024 $31.95 $30.94 $1.01 31,879.0 +3.38%
Nov 08, 2024 $30.93 $30.73 $0.20 12,559.0 -0.55%
Nov 07, 2024 $32.20 $30.82 $1.39 17,403.0 -4.51%
Nov 06, 2024 $32.39 $29.85 $2.54 37,361.0 +12.78%
Nov 05, 2024 $28.72 $28.39 $0.33 17,146.0 +1.43%
Nov 04, 2024 $28.82 $28.10 $0.72 10,358.0 -1.00%
Nov 01, 2024 $28.60 $28.34 $0.265 17,917.0 +0.32%
Oct 31, 2024 $29.19 $28.50 $0.69 16,123.0 -0.52%
Oct 30, 2024 $28.94 $28.50 $0.44 19,941.0 -0.62%
Oct 29, 2024 $29.54 $28.84 $0.70 7,575.0 -0.65%
Oct 28, 2024 $29.20 $28.36 $0.835 7,010.0 +3.49%
Oct 25, 2024 $28.82 $28.05 $0.77 4,930.0 -2.30%
Oct 24, 2024 $28.71 $28.38 $0.33 5,962.0 +0.42%
Oct 23, 2024 $28.59 $28.07 $0.52 7,029.0 +0.60%

Bankwell Financial Group Inc Stock (BWFG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bankwell Financial Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BWFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bankwell Financial Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bankwell Financial Group Inc Stock (BWFG) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $33.17 $28.10 $5.07 355,490.0 +13.71%
Oct, 2024 $30.36 $27.85 $2.51 259,698.0 -4.81%
Sep, 2024 $31.09 $28.20 $2.89 327,547.0 -1.74%
Aug, 2024 $30.66 $24.83 $5.83 287,902.0 +8.28%
Jul, 2024 $28.79 $22.80 $5.99 374,256.0 +10.96%
Jun, 2024 $25.57 $23.62 $1.95 257,806.0 +2.55%
May, 2024 $25.11 $22.75 $2.36 195,122.0 +7.89%
Apr, 2024 $25.70 $22.47 $3.23 265,487.0 -11.60%
Mar, 2024 $26.30 $24.46 $1.84 232,929.0 +1.85%
Feb, 2024 $28.03 $23.49 $4.54 267,864.0 -8.22%
Jan, 2024 $30.50 $27.35 $3.15 250,165.0 -8.05%

Bankwell Financial Group Inc Stock (BWFG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $30.83 $26.99 $3.84 406,100.0 +11.94%
Nov, 2023 $28.34 $24.26 $4.08 193,408.0 +10.18%
Oct, 2023 $25.06 $23.16 $1.90 182,782.0 +0.82%
Sep, 2023 $26.53 $24.02 $2.50 254,714.0 -6.73%
Aug, 2023 $28.55 $25.75 $2.80 271,369.0 -4.86%
Jul, 2023 $27.96 $24.27 $3.69 299,815.0 +12.18%
Jun, 2023 $26.12 $22.66 $3.46 500,704.0 +6.70%
May, 2023 $24.37 $21.22 $3.15 408,616.0 -1.76%
Apr, 2023 $25.50 $22.67 $2.82 525,311.0 -6.44%
Mar, 2023 $30.62 $24.26 $6.36 619,172.0 -17.63%
Feb, 2023 $31.61 $29.25 $2.36 247,230.0 +2.06%
Jan, 2023 $31.45 $28.20 $3.25 331,412.0 +0.48%

Bankwell Financial Group Inc Stock (BWFG) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $30.59 $28.17 $2.42 412,780.0 -0.54%
Nov, 2022 $31.49 $29.16 $2.33 387,723.0 -3.43%
Oct, 2022 $31.00 $27.76 $3.24 661,360.0 +5.26%
Sep, 2022 $32.37 $29.11 $3.26 445,333.0 -7.65%
Aug, 2022 $34.40 $31.43 $2.97 547,086.0 -3.84%
Jul, 2022 $33.32 $30.10 $3.22 583,667.0 +5.57%
Jun, 2022 $36.73 $29.95 $6.78 1,720,926.0 -13.12%
May, 2022 $36.87 $32.78 $4.09 978,993.0 +5.12%
Apr, 2022 $34.73 $32.69 $2.04 754,451.0 +0.50%
Mar, 2022 $35.07 $33.47 $1.60 696,142.0 -2.93%
Feb, 2022 $35.34 $33.51 $1.83 224,399.0 +3.02%
Jan, 2022 $34.98 $32.05 $2.93 181,355.0 +3.01%
banks_regional LYG
$2.77
price down icon 1.07%
banks_regional NWG
$10.21
price up icon 0.10%
$5.86
price down icon 1.68%
banks_regional MFG
$5.02
price up icon 2.24%
banks_regional TFC
$46.81
price up icon 1.36%
banks_regional NU
$13.40
price up icon 0.60%
Cap:     |  Volume (24h):