Bankwell Financial Group (BWFG)
NASDAQ:BWFG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
52.18
52.85
51.51
52.14
52.14
+2.82%
56,041
1.80
Apr 07, 2026
49.80
50.72
49.20
50.71
50.71
+1.68%
105,304
3.51
Apr 06, 2026
49.33
50.20
45.11
49.87
49.87
+0.91%
19,588
0.65
Apr 03, 2026
48.66
49.77
48.05
49.42
49.42
0.00%
0
0.00
Apr 02, 2026
48.66
49.77
48.05
49.42
49.42
+0.24%
24,898
0.80
Apr 01, 2026
48.42
49.79
48.38
49.30
49.30
+1.61%
33,144
1.07
Mar 31, 2026
48.57
49.05
47.51
48.52
48.52
+1.10%
42,133
1.39
Mar 30, 2026
47.89
47.99
47.30
47.99
47.99
+1.05%
21,280
0.70
Mar 27, 2026
47.78
47.99
46.65
47.49
47.49
-1.04%
49,507
1.64
Mar 26, 2026
47.84
48.58
47.50
47.99
47.99
+0.15%
20,102
0.66
Mar 25, 2026
47.60
48.35
46.50
47.92
47.92
+0.36%
25,664
0.83
Mar 24, 2026
46.98
48.20
46.91
47.75
47.75
+0.72%
22,781
0.75
Mar 23, 2026
47.15
49.19
46.77
47.41
47.41
+2.02%
31,398
1.04
Mar 20, 2026
46.45
46.60
45.59
46.47
46.47
+0.19%
89,146
3.04
Mar 19, 2026
45.50
46.91
45.19
46.38
46.38
+1.40%
14,981
0.50
Mar 18, 2026
46.58
47.42
45.44
45.74
45.74
-2.47%
35,376
1.14
Mar 17, 2026
47.26
48.04
46.36
46.90
46.90
-0.28%
30,113
0.92
Mar 16, 2026
47.05
48.26
46.88
47.03
47.03
+0.43%
33,627
1.00
Mar 13, 2026
47.49
47.51
46.11
46.83
46.83
-0.21%
40,001
1.17
Mar 12, 2026
46.53
47.25
45.89
46.93
46.93
+0.45%
41,763
1.21
Mar 11, 2026
46.44
47.45
45.95
46.72
46.72
-0.38%
51,469
1.47
Mar 10, 2026
46.27
47.40
45.57
46.90
46.90
+0.86%
45,297
1.24
Mar 09, 2026
45.60
46.64
44.92
46.50
46.50
+0.39%
28,028
0.73
Mar 06, 2026
46.03
46.57
45.29
46.32
46.32
-1.38%
34,072
0.89
Mar 05, 2026
47.52
48.16
46.11
46.97
46.97
-2.47%
29,833
0.78
Mar 04, 2026
47.42
48.60
47.42
48.16
48.16
+1.58%
21,544
0.56
Mar 03, 2026
47.27
47.85
46.41
47.41
47.41
-0.98%
15,324
0.40
Mar 02, 2026
46.50
48.22
45.70
47.88
47.88
+2.53%
30,514
0.79
Feb 27, 2026
47.71
48.18
46.58
46.70
46.70
-3.55%
48,308
1.25
Feb 26, 2026
48.12
48.42
47.85
48.42
48.42
+0.62%
13,988
0.36
Feb 25, 2026
48.12
48.36
47.46
48.12
48.12
+0.48%
23,847
0.62
Feb 24, 2026
47.30
48.00
46.71
47.89
47.89
+1.81%
36,762
0.96
Feb 23, 2026
48.31
48.58
46.38
47.04
47.04
-3.03%
47,676
1.26
Feb 20, 2026
48.10
48.78
48.10
48.51
48.51
+0.68%
17,832
0.46
Feb 19, 2026
48.31
48.54
47.81
48.18
48.18
-0.52%
16,075
0.41
Feb 18, 2026
48.96
49.06
48.10
48.43
48.43
-1.48%
38,148
0.98
Feb 17, 2026
48.74
49.71
47.82
49.16
49.16
+0.86%
14,116
0.36
Feb 16, 2026
48.69
48.97
47.69
48.74
48.74
0.00%
0
0.00
Feb 13, 2026
48.69
48.97
47.69
48.74
48.74
+0.66%
14,611
0.37
Feb 12, 2026
48.54
49.16
47.66
48.42
48.42
+0.73%
20,692
0.53
Feb 11, 2026
49.77
49.98
47.93
48.07
48.07
-3.61%
33,404
0.86
Feb 10, 2026
49.57
49.97
49.01
49.87
49.87
+0.34%
27,777
0.72
Feb 09, 2026
50.49
50.66
49.38
49.90
49.70
-0.99%
49,454
1.29
Feb 06, 2026
50.67
51.43
50.06
50.40
50.20
+0.62%
48,105
1.27
Feb 05, 2026
50.08
51.28
49.70
50.09
49.89
-0.77%
32,698
0.87
Feb 04, 2026
49.93
51.26
49.93
50.48
50.28
+1.59%
31,835
0.85
Feb 03, 2026
49.07
50.00
46.18
49.69
49.49
+1.51%
37,236
0.99
Feb 02, 2026
48.27
50.00
47.19
48.95
48.75
+1.58%
40,495
1.09
Jan 30, 2026
47.34
48.83
46.73
48.19
48.00
+0.88%
40,911
1.11
Jan 29, 2026
47.08
48.28
46.78
47.77
47.58
+1.66%
24,500
0.66
Rows: