Bankwell Financial Group Inc (BWFG) Historical Stock Data
47.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWFG is down -0.29% a day on average. There have been 17 days where Bankwell Financial Group Inc closed green and 13 days where BWFG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 48.23 | 47.75 | ↓$0.48 (-1.00%) | 47.37 | 48.31 | 16.85K |
| 2025-12-23 | 48.07 | 48.12 | ↑$0.05 (0.10%) | 47.89 | 48.68 | 31.70K |
| 2025-12-22 | 48.94 | 48.38 | ↓$0.56 (-1.14%) | 48.08 | 49.28 | 63.09K |
| 2025-12-19 | 51.43 | 48.76 | ↓$2.67 (-5.19%) | 48.47 | 51.43 | 86.07K |
| 2025-12-18 | 50.00 | 51.44 | ↑$1.44 (2.88%) | 49.72 | 51.54 | 137.33K |
| 2025-12-17 | 49.95 | 49.90 | ↓$0.05 (-0.10%) | 49.74 | 50.19 | 106.30K |
| 2025-12-16 | 49.75 | 49.71 | ↓$0.04 (-0.08%) | 49.58 | 50.39 | 64.47K |
| 2025-12-15 | 49.34 | 49.61 | ↑$0.27 (0.55%) | 49.34 | 49.87 | 70.68K |
| 2025-12-12 | 48.97 | 48.86 | ↓$0.11 (-0.22%) | 48.68 | 49.52 | 74.99K |
| 2025-12-11 | 48.22 | 48.71 | ↑$0.49 (1.02%) | 48.22 | 49.03 | 136.94K |
| 2025-12-10 | 47.89 | 48.23 | ↑$0.34 (0.71%) | 47.51 | 48.77 | 139.69K |
| 2025-12-09 | 47.56 | 47.82 | ↑$0.26 (0.55%) | 47.56 | 48.50 | 36.73K |
| 2025-12-08 | 47.66 | 47.65 | ↓$0.01 (-0.02%) | 47.50 | 48.04 | 33.78K |
| 2025-12-05 | 47.99 | 47.34 | ↓$0.65 (-1.35%) | 47.21 | 47.99 | 21.48K |
| 2025-12-04 | 47.51 | 47.61 | ↑$0.10 (0.21%) | 47.29 | 47.89 | 22.25K |
| 2025-12-03 | 47.00 | 47.25 | ↑$0.25 (0.53%) | 46.80 | 47.63 | 56.47K |
| 2025-12-02 | 46.35 | 46.23 | ↓$0.12 (-0.26%) | 46.18 | 46.96 | 39.33K |
| 2025-12-01 | 45.62 | 46.24 | ↑$0.62 (1.36%) | 45.62 | 48.95 | 24.27K |
| 2025-11-28 | 45.90 | 45.90 | ↑$0.00 (0.00%) | 45.56 | 46.37 | 12.89K |
| 2025-11-26 | 45.97 | 45.98 | ↑$0.01 (0.02%) | 45.38 | 46.18 | 23.28K |
| 2025-11-25 | 44.62 | 45.70 | ↑$1.08 (2.42%) | 44.62 | 46.11 | 73.61K |
| 2025-11-24 | 48.59 | 44.52 | ↓$4.07 (-8.37%) | 44.41 | 48.59 | 36.88K |
| 2025-11-21 | 43.90 | 44.85 | ↑$0.95 (2.16%) | 43.90 | 45.25 | 29.43K |
| 2025-11-20 | 44.86 | 43.90 | ↓$0.96 (-2.14%) | 43.69 | 45.27 | 15.70K |
| 2025-11-19 | 43.83 | 44.28 | ↑$0.45 (1.03%) | 43.65 | 44.91 | 16.68K |
| 2025-11-18 | 43.53 | 43.87 | ↑$0.34 (0.78%) | 43.44 | 44.40 | 18.05K |
| 2025-11-17 | 45.10 | 43.65 | ↓$1.45 (-3.22%) | 43.47 | 45.48 | 17.50K |
| 2025-11-14 | 45.05 | 45.18 | ↑$0.13 (0.29%) | 44.07 | 45.35 | 21.36K |
| 2025-11-13 | 45.50 | 45.50 | ↑$0.00 (0.00%) | 45.03 | 45.78 | 15.73K |
| 2025-11-12 | 45.27 | 45.11 | ↓$0.17 (-0.36%) | 45.00 | 45.60 | 34.18K |
Create an account or log in to view more rows.
$BWFG hang tight
ignore fud and buy dips if you can
everyone be okay????
$BWFG shorting it
$BWFG has just been halted from trading due to volatility.
$BWFG the catalyst we need !
$BWFG I would not be a bear now
$BWFG bounce it!!
$BWFG we had no volume for days before the last big rip
$BWFG bear trap?
$BWFG BUY BUY BUY
$BWFG the greatest stock of all time
will not bow to the shorts
oh yeah