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

Last Price48.07

Change+1.16 (2.47%)

NASDAQ · Last Trade: Jan 15th, 5:06 PM EST

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

Date Range:

2025-10-15 - 2026-01-15

Date	Open	High	Low	Close	Volume	Adjusted Close
1/14/2026	46.52	47.02	46.05	46.91	38,798	46.91
1/13/2026	46.50	46.81	46.31	46.70	16,952	46.70
1/12/2026	46.34	46.88	46.10	46.31	26,891	46.31
1/09/2026	47.52	47.82	46.42	46.71	25,379	46.71
1/08/2026	46.60	47.74	46.60	47.44	28,651	47.44
1/07/2026	47.00	47.41	46.20	46.90	30,393	46.90
1/06/2026	46.45	48.00	46.00	47.00	40,760	47.00
1/05/2026	45.22	47.70	45.08	46.73	40,335	46.73
1/02/2026	45.97	45.97	44.85	45.06	31,226	45.06
12/31/2025	46.43	47.10	45.20	45.82	31,856	45.82
12/30/2025	46.86	46.86	46.05	46.61	33,792	46.61
12/29/2025	47.18	47.91	46.52	46.72	44,589	46.72
12/26/2025	47.45	48.08	46.53	46.96	37,208	46.96
12/24/2025	48.23	48.31	47.37	47.75	16,846	47.75
12/23/2025	48.07	48.68	47.89	48.12	31,695	48.12
12/22/2025	48.94	49.28	48.08	48.38	63,088	48.38
12/19/2025	51.43	51.43	48.47	48.76	86,065	48.76
12/18/2025	50.00	51.54	49.72	51.44	137,327	51.44
12/17/2025	49.95	50.19	49.74	49.90	106,297	49.90
12/16/2025	49.75	50.39	49.58	49.71	64,472	49.71
12/15/2025	49.34	49.87	49.34	49.61	70,680	49.61
12/12/2025	48.97	49.52	48.67	48.86	74,990	48.86
12/11/2025	48.22	49.03	48.22	48.71	136,937	48.71
12/10/2025	47.89	48.77	47.51	48.23	139,693	48.23
12/09/2025	47.56	48.50	47.56	47.82	36,730	47.82
12/08/2025	47.66	48.03	47.50	47.65	33,779	47.65
12/05/2025	47.99	47.99	47.21	47.34	21,481	47.34
12/04/2025	47.51	47.89	47.29	47.61	22,249	47.61
12/03/2025	47.00	47.63	46.80	47.25	56,466	47.25
12/02/2025	46.35	46.96	46.18	46.23	39,327	46.23
12/01/2025	45.62	48.95	45.62	46.24	24,271	46.24
11/28/2025	45.90	46.37	45.55	45.90	12,888	45.90
11/26/2025	45.97	46.18	45.38	45.98	23,276	45.98
11/25/2025	44.62	46.11	44.62	45.70	73,610	45.70
11/24/2025	48.59	48.59	44.41	44.52	36,883	44.52
11/21/2025	43.90	45.25	43.90	44.85	29,425	44.85
11/20/2025	44.86	45.27	43.69	43.90	15,697	43.90
11/19/2025	43.83	44.91	43.65	44.28	16,681	44.28
11/18/2025	43.53	44.40	43.44	43.87	18,051	43.87
11/17/2025	45.10	45.48	43.47	43.65	17,495	43.65
11/14/2025	45.05	45.35	44.06	45.18	21,359	45.18
11/13/2025	45.50	45.78	45.03	45.50	15,728	45.50
11/12/2025	45.27	45.60	45.00	45.10	34,182	45.10
11/11/2025	44.65	46.00	44.65	45.09	19,393	45.09
11/10/2025	44.09	44.63	43.31	44.51	18,878	44.51
11/07/2025	43.28	43.77	43.05	43.76	21,074	43.56
11/06/2025	43.40	43.91	43.04	43.32	29,870	43.12
11/05/2025	43.00	43.95	42.80	43.78	24,434	43.58
11/04/2025	42.75	43.33	42.67	42.93	16,389	42.73
11/03/2025	43.01	43.74	42.61	43.04	45,960	42.84
10/31/2025	43.02	43.35	42.50	43.35	20,345	43.15
10/30/2025	43.53	43.53	43.04	43.27	9,626	43.07
10/29/2025	43.96	44.48	42.69	43.03	26,564	42.83
10/28/2025	44.34	44.50	43.92	43.92	15,740	43.72
10/27/2025	45.29	45.69	44.28	44.28	25,162	44.08
10/24/2025	44.29	45.49	44.10	44.61	17,541	44.41
10/23/2025	45.82	48.03	43.57	43.88	31,588	43.68
10/22/2025	42.91	44.11	42.91	43.64	20,228	43.44
10/21/2025	43.13	43.20	42.02	42.67	19,864	42.48
10/20/2025	40.99	42.45	40.89	42.41	19,880	42.22
10/17/2025	40.79	41.22	40.54	40.83	15,690	40.64
10/16/2025	41.83	42.44	40.45	40.68	28,591	40.49