Bankwell Financial Group, Inc. - Common Stock (BWFG)

Last Price71.23

Change+1.58 (2.27%)

NASDAQ · Last Trade: Oct 30th, 7:31 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Bankwell Financial Group, Inc. - Common Stock (BWFG)

Date Range:

2026-07-30 - 2026-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	70.35	71.50	69.43	71.23	97,543	71.23
10/29/2026	69.48	70.34	68.66	69.65	346,193	69.65
10/28/2026	66.84	67.15	65.93	66.89	37,021	66.89
10/27/2026	67.48	67.99	66.55	66.84	34,059	66.84
10/26/2026	67.20	68.42	67.01	67.22	49,325	67.22
10/23/2026	66.71	67.53	66.40	67.20	61,817	67.20
10/22/2026	66.06	67.65	66.06	67.03	41,285	67.03
10/21/2026	66.43	66.45	65.29	66.06	33,140	66.06
10/20/2026	65.20	66.55	65.20	66.31	54,702	66.31
10/19/2026	65.46	65.63	64.62	64.96	51,143	64.96
10/16/2026	65.17	66.42	65.00	65.54	76,876	65.54
10/15/2026	65.36	66.00	64.62	65.17	52,940	65.17
10/14/2026	64.54	65.59	64.39	64.97	54,567	64.97
10/13/2026	66.10	66.31	65.03	65.63	37,748	65.63
10/12/2026	64.65	66.30	64.51	65.74	33,616	65.74
10/09/2026	65.31	65.39	64.52	64.72	39,756	64.72
10/08/2026	65.28	66.19	64.92	65.66	32,504	65.66
10/07/2026	65.45	65.55	64.87	65.32	38,192	65.32
10/06/2026	66.25	66.59	65.80	65.83	48,616	65.83
10/05/2026	66.55	66.69	65.70	66.15	53,544	66.15
10/02/2026	66.00	66.68	64.96	66.65	91,617	66.65
10/01/2026	64.51	65.79	64.01	65.62	73,332	65.62
9/30/2026	65.48	65.70	64.75	64.80	111,032	64.80
9/29/2026	66.27	66.37	65.03	65.33	97,136	65.33
9/28/2026	66.45	67.17	66.14	66.16	61,186	66.16
9/25/2026	66.27	66.78	65.84	66.48	39,984	66.48
9/24/2026	65.64	66.89	65.19	66.00	77,456	66.00
9/23/2026	65.75	66.00	65.29	65.46	57,907	65.46
9/22/2026	66.20	66.83	65.68	66.16	67,475	66.16
9/21/2026	66.85	67.37	65.75	65.94	69,110	65.94
9/18/2026	66.33	67.09	65.69	66.76	189,199	66.76
9/17/2026	67.08	67.19	66.41	66.82	72,012	66.82
9/16/2026	67.15	67.90	65.44	66.69	114,025	66.69
9/15/2026	68.25	68.25	67.25	67.50	81,675	67.50
9/14/2026	68.57	68.84	67.85	68.25	42,787	68.25
9/11/2026	68.11	68.58	67.33	68.57	61,046	68.57
9/10/2026	66.66	67.70	65.93	67.65	66,884	67.65
9/09/2026	66.16	67.25	65.75	66.71	79,158	66.71
9/08/2026	67.00	67.30	66.05	66.16	128,135	66.16
9/04/2026	66.02	67.46	65.38	67.39	83,333	67.39
9/03/2026	66.47	66.90	65.56	66.15	55,372	66.15
9/02/2026	65.80	66.53	63.12	65.88	72,367	65.88
9/01/2026	65.59	65.77	63.98	65.46	44,352	65.46
8/31/2026	66.36	66.56	65.04	65.74	43,374	65.74
8/28/2026	66.23	67.29	65.60	66.56	59,120	66.56
8/27/2026	65.07	66.50	63.42	66.32	65,523	66.32
8/26/2026	65.75	66.84	65.32	65.65	69,033	65.65
8/25/2026	66.69	66.70	65.49	65.75	33,506	65.75
8/24/2026	66.20	67.00	66.00	66.51	41,919	66.51
8/21/2026	66.35	67.07	65.27	66.30	83,871	66.30
8/20/2026	65.41	66.44	65.00	66.06	66,089	66.06
8/19/2026	67.50	67.91	65.64	65.64	61,519	65.64
8/18/2026	67.60	68.06	67.01	67.43	59,155	67.43
8/17/2026	68.00	68.38	67.41	67.66	57,609	67.66
8/14/2026	68.00	69.22	66.27	68.13	85,893	68.13
8/13/2026	68.08	68.84	67.75	68.00	61,406	68.00
8/12/2026	68.14	69.06	67.90	67.99	61,656	67.99
8/11/2026	67.05	68.09	66.89	67.99	40,473	67.99
8/10/2026	67.57	67.57	66.15	66.83	42,643	66.83
8/07/2026	66.84	66.92	65.64	66.90	46,333	66.70
8/06/2026	66.98	67.60	66.41	66.87	53,165	66.67
8/05/2026	67.41	67.60	66.60	67.22	51,050	67.02
8/04/2026	67.25	68.20	67.16	67.40	69,641	67.20
8/03/2026	68.75	69.59	67.39	67.52	82,331	67.32
7/31/2026	67.40	69.21	66.02	68.15	51,265	67.95