BWFG - Bankwell Financial Group Inc
29
-0.340 -1.172%
Share volume: 4,398
Last Updated: 03-13-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$29.34
-0.34
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $29.28 | $29.28 | $29.30 | $29.30 | $29.00 | $29.00 | $29.00 | $29.00 | 4,398 | $4,398.00 |
| 03-12-2025 | $29.00 | $29.00 | $29.34 | $29.34 | $28.50 | $28.50 | $29.34 | $29.34 | 11,986 | $11,986.00 |
| 03-11-2025 | $29.08 | $29.08 | $29.52 | $29.52 | $28.97 | $28.97 | $29.05 | $29.05 | 10,974 | $10,974.00 |
| 03-10-2025 | $29.52 | $29.52 | $29.52 | $29.52 | $29.20 | $29.20 | $29.20 | $29.20 | 8,927 | $8,927.00 |
| 03-07-2025 | $29.51 | $29.51 | $30.19 | $30.19 | $29.47 | $29.47 | $30.06 | $30.06 | 15,784 | $15,784.00 |
| 03-06-2025 | $30.66 | $30.66 | $30.66 | $30.66 | $29.82 | $29.82 | $30.05 | $30.05 | 10,553 | $10,553.00 |
| 03-05-2025 | $30.55 | $30.55 | $30.55 | $30.55 | $29.93 | $29.93 | $30.07 | $30.07 | 7,973 | $7,973.00 |
| 03-04-2025 | $31.00 | $31.00 | $31.00 | $31.00 | $29.88 | $29.88 | $29.88 | $29.88 | 83,384 | $83,384.00 |
| 03-03-2025 | $31.58 | $31.58 | $31.91 | $31.91 | $31.10 | $31.10 | $31.10 | $31.10 | 7,039 | $7,039.00 |
| 02-28-2025 | $31.13 | $31.13 | $31.69 | $31.69 | $31.01 | $31.01 | $31.69 | $31.69 | 9,115 | $9,115.00 |