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

Last Price66.48

Change+0.48 (0.73%)

NASDAQ · Last Trade: Sep 25th, 6:54 PM EDT

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

Date Range:

2026-06-25 - 2026-09-25

Date	Open	High	Low	Close	Volume	Adjusted Close
9/25/2026	66.27	66.78	65.84	66.48	39,983	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
7/30/2026	68.51	68.85	66.74	67.71	66,543	67.51
7/29/2026	66.31	68.10	65.61	68.06	76,176	67.86
7/28/2026	65.34	67.02	65.34	66.86	101,438	66.66
7/27/2026	62.41	64.61	62.41	64.37	69,272	64.18
7/24/2026	60.60	62.41	60.34	62.21	64,048	62.02
7/23/2026	60.39	61.86	56.03	60.57	215,571	60.39
7/22/2026	59.52	60.05	58.16	59.50	67,889	59.32
7/21/2026	59.33	60.67	59.33	60.10	66,944	59.92
7/20/2026	60.34	60.77	59.40	59.62	72,779	59.44
7/17/2026	60.69	61.21	59.30	60.10	113,069	59.92
7/16/2026	59.15	61.30	59.02	61.21	62,036	61.03
7/15/2026	58.38	59.63	58.38	59.16	109,766	58.98
7/14/2026	58.47	59.09	58.31	58.32	62,283	58.15
7/13/2026	57.96	58.72	57.53	58.47	75,796	58.30
7/10/2026	57.63	58.30	56.93	58.00	31,031	57.83
7/09/2026	56.64	58.35	56.42	57.77	79,644	57.60
7/08/2026	56.83	57.39	56.09	56.38	126,172	56.21
7/07/2026	58.40	58.45	56.75	57.40	88,377	57.23
7/06/2026	58.64	59.60	57.95	58.44	63,347	58.27
7/02/2026	60.25	60.50	58.41	58.60	114,588	58.42
7/01/2026	58.94	60.46	58.19	60.24	103,452	60.06
6/30/2026	59.51	59.59	58.55	58.75	68,757	58.57
6/29/2026	59.60	59.89	57.61	59.81	79,580	59.63
6/26/2026	58.20	59.79	57.58	59.77	170,235	59.59