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

Last Price60.57

Change+1.07 (1.80%)

NASDAQ· Last Trade: Jul 23rd, 10:12 PM EDT

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

Date Range:

2026-04-24 - 2026-07-24

Date	Open	High	Low	Close	Volume	Adjusted Close
7/23/2026	60.39	61.86	56.03	60.57	215,571	60.57
7/22/2026	59.52	60.05	58.16	59.50	67,889	59.50
7/21/2026	59.33	60.67	59.33	60.10	66,944	60.10
7/20/2026	60.34	60.77	59.40	59.62	72,779	59.62
7/17/2026	60.69	61.21	59.30	60.10	113,069	60.10
7/16/2026	59.15	61.30	59.02	61.21	62,036	61.21
7/15/2026	58.38	59.63	58.38	59.16	109,766	59.16
7/14/2026	58.47	59.09	58.31	58.32	62,283	58.32
7/13/2026	57.96	58.72	57.53	58.47	75,796	58.47
7/10/2026	57.63	58.30	56.93	58.00	31,031	58.00
7/09/2026	56.64	58.35	56.42	57.77	79,644	57.77
7/08/2026	56.83	57.39	56.09	56.38	126,172	56.38
7/07/2026	58.40	58.45	56.75	57.40	88,377	57.40
7/06/2026	58.64	59.60	57.95	58.44	63,347	58.44
7/02/2026	60.25	60.50	58.41	58.60	114,588	58.60
7/01/2026	58.94	60.46	58.19	60.24	103,452	60.24
6/30/2026	59.51	59.59	58.55	58.75	68,757	58.75
6/29/2026	59.60	59.89	57.61	59.81	79,580	59.81
6/26/2026	58.20	59.79	57.58	59.77	170,235	59.77
6/25/2026	58.04	59.13	57.62	57.97	51,495	57.97
6/24/2026	57.65	58.25	56.88	57.78	113,401	57.78
6/23/2026	56.50	57.83	56.23	57.52	127,370	57.52
6/22/2026	56.02	57.43	55.77	56.26	140,886	56.26
6/18/2026	55.27	56.50	54.88	56.18	154,452	56.18
6/17/2026	55.37	56.23	53.96	54.74	108,347	54.74
6/16/2026	55.80	56.46	55.00	55.30	91,650	55.30
6/15/2026	55.94	56.98	55.02	55.29	60,389	55.29
6/12/2026	55.40	55.99	54.74	55.64	48,212	55.64
6/11/2026	56.16	56.40	54.50	55.15	65,702	55.15
6/10/2026	55.75	56.40	53.89	55.75	77,386	55.75
6/09/2026	55.42	55.68	54.38	55.31	74,846	55.31
6/08/2026	53.70	54.42	52.44	54.00	38,763	54.00
6/05/2026	53.24	53.98	53.02	53.67	29,684	53.67
6/04/2026	51.94	53.49	51.94	53.24	53,514	53.24
6/03/2026	52.25	52.25	50.77	51.41	69,413	51.41
6/02/2026	51.63	52.91	51.63	52.71	29,797	52.71
6/01/2026	52.17	52.17	50.27	51.80	73,442	51.80
5/29/2026	52.31	52.88	52.17	52.32	25,750	52.32
5/28/2026	52.74	52.73	51.74	52.56	37,528	52.56
5/27/2026	52.60	53.00	52.28	52.68	22,207	52.68
5/26/2026	52.41	52.83	52.09	52.49	32,103	52.49
5/22/2026	52.87	53.01	51.64	52.09	47,579	52.09
5/21/2026	51.80	52.84	51.49	52.77	45,901	52.77
5/20/2026	51.21	52.12	51.21	51.99	24,672	51.99
5/19/2026	51.31	51.65	51.16	51.27	22,173	51.27
5/18/2026	50.97	52.00	50.97	51.32	52,944	51.32
5/15/2026	50.88	50.90	50.20	50.55	21,204	50.55
5/14/2026	50.45	51.20	50.41	51.04	33,464	51.04
5/13/2026	50.26	50.77	49.97	50.49	31,758	50.49
5/12/2026	51.03	51.03	50.09	50.66	16,855	50.66
5/11/2026	51.80	52.03	50.94	51.35	25,838	51.35
5/08/2026	51.77	52.55	51.43	52.36	31,935	52.36
5/07/2026	52.28	52.98	51.84	52.11	45,177	51.91
5/06/2026	52.39	52.58	51.92	52.34	20,144	52.14
5/05/2026	50.77	52.27	50.77	52.01	59,285	51.81
5/04/2026	51.83	52.34	50.34	50.53	53,700	50.34
5/01/2026	51.60	52.92	51.43	52.16	45,932	51.96
4/30/2026	52.00	52.98	51.70	51.72	27,651	51.52
4/29/2026	53.18	53.56	52.15	52.53	56,145	52.33
4/28/2026	51.95	53.26	51.95	53.19	62,365	52.99
4/27/2026	50.56	51.97	50.56	51.67	48,975	51.47
4/24/2026	50.37	50.64	49.00	50.56	66,564	50.37