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

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

Date Range:

2025-04-29 - 2025-07-29

Date	Open	High	Low	Close	Volume	Adjusted Close
7/28/2025	38.20	41.13	38.20	39.82	37,929	39.82
7/25/2025	37.10	37.56	36.23	37.39	27,580	37.39
7/24/2025	37.64	37.99	36.81	36.92	14,070	36.92
7/23/2025	38.38	38.38	37.60	37.60	18,827	37.60
7/22/2025	38.00	38.36	37.90	38.01	45,669	38.01
7/21/2025	38.02	38.30	37.80	38.05	30,427	38.05
7/18/2025	38.38	39.41	37.72	37.88	28,258	37.88
7/17/2025	37.75	38.41	37.75	38.00	30,287	38.00
7/16/2025	37.32	38.01	36.50	37.80	28,324	37.80
7/15/2025	38.30	38.57	36.91	37.25	23,849	37.25
7/14/2025	38.00	38.42	37.95	38.34	25,578	38.34
7/11/2025	37.60	37.93	37.50	37.83	23,176	37.83
7/10/2025	37.99	38.00	37.67	37.84	15,607	37.84
7/09/2025	38.01	38.05	37.48	37.74	24,592	37.74
7/08/2025	37.91	38.25	37.72	37.72	25,033	37.72
7/07/2025	38.48	38.48	37.74	38.00	26,748	38.00
7/03/2025	37.72	38.05	37.70	37.86	32,964	37.86
7/02/2025	36.78	37.08	36.51	37.08	19,306	37.08
7/01/2025	35.83	37.31	35.83	36.48	21,269	36.48
6/30/2025	40.21	40.21	36.03	36.03	11,366	36.03
6/27/2025	36.30	36.87	35.90	36.20	105,699	36.20
6/26/2025	35.66	36.00	35.50	35.95	20,942	35.95
6/25/2025	35.70	35.70	35.30	35.30	8,910	35.30
6/24/2025	35.50	35.75	35.50	35.75	18,263	35.75
6/23/2025	34.87	35.44	34.87	35.33	16,657	35.33
6/20/2025	35.12	35.30	34.76	35.18	14,646	35.18
6/18/2025	34.79	34.94	34.53	34.77	4,682	34.77
6/17/2025	34.23	34.88	34.23	34.30	12,209	34.30
6/16/2025	35.35	35.35	33.85	34.80	8,892	34.80
6/13/2025	35.63	35.87	34.70	34.81	11,848	34.81
6/12/2025	35.59	35.97	35.02	35.88	10,113	35.88
6/11/2025	35.29	35.74	35.12	35.60	18,907	35.60
6/10/2025	35.60	35.75	35.19	35.50	13,044	35.50
6/09/2025	35.89	35.89	34.83	35.00	10,196	35.00
6/06/2025	35.55	35.79	35.03	35.66	14,479	35.66
6/05/2025	34.85	35.10	34.64	35.01	9,601	35.01
6/04/2025	35.27	35.27	34.88	34.97	10,543	34.97
6/03/2025	35.09	35.57	35.09	35.13	11,241	35.13
6/02/2025	34.51	35.10	34.28	34.70	11,920	34.70
5/30/2025	35.12	35.39	34.70	34.71	8,251	34.71
5/29/2025	35.20	35.34	34.85	35.17	6,970	35.17
5/28/2025	35.34	35.42	34.80	34.86	15,388	34.86
5/27/2025	34.52	35.40	34.02	35.33	19,671	35.33
5/23/2025	33.26	34.00	33.26	33.47	14,979	33.47
5/22/2025	34.77	34.77	33.76	33.76	11,047	33.76
5/21/2025	35.30	35.55	34.14	34.23	16,055	34.23
5/20/2025	35.62	35.85	35.30	35.59	8,780	35.59
5/19/2025	35.35	35.78	35.15	35.49	9,459	35.49
5/16/2025	35.76	36.00	35.25	35.45	19,026	35.45
5/15/2025	35.53	36.00	35.40	35.73	6,858	35.73
5/14/2025	35.38	35.60	35.18	35.60	16,382	35.60
5/13/2025	35.20	35.20	34.81	34.87	10,904	34.87
5/12/2025	35.00	35.71	34.68	35.00	21,529	35.00
5/09/2025	34.69	34.90	33.98	34.17	10,070	34.17
5/08/2025	34.64	35.00	34.31	34.60	13,563	34.40
5/07/2025	33.74	34.07	33.44	33.99	26,454	33.79
5/06/2025	33.99	33.99	33.20	33.44	17,650	33.25
5/05/2025	34.70	34.94	33.55	33.78	13,443	33.58
5/02/2025	34.38	34.50	33.75	34.45	10,880	34.25
5/01/2025	33.91	34.14	32.98	33.50	25,435	33.31
4/30/2025	33.10	33.99	33.03	33.91	18,457	33.71
4/29/2025	33.89	33.95	33.17	33.67	12,676	33.48