BWFG - Bankwell Financial Group, Inc.
50.9
-2.100 -4.126%
Share volume: 41,641
Last Updated: 04-21-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$53.00
-2.10
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $52.86 | $52.86 | $53.00 | $53.00 | $50.68 | $50.68 | $50.90 | $50.90 | 41,641 | $41,641.00 |
| 04-20-2026 | $52.50 | $52.50 | $53.28 | $53.28 | $52.50 | $52.50 | $53.00 | $53.00 | 43,922 | $43,922.00 |
| 04-17-2026 | $51.85 | $51.85 | $53.86 | $53.86 | $51.71 | $51.71 | $52.70 | $52.70 | 49,440 | $49,440.00 |
| 04-16-2026 | $52.18 | $52.18 | $52.25 | $52.25 | $50.89 | $50.89 | $51.21 | $51.21 | 37,313 | $37,313.00 |
| 04-15-2026 | $52.58 | $52.58 | $52.81 | $52.81 | $51.87 | $51.87 | $52.45 | $52.45 | 48,294 | $48,294.00 |
| 04-14-2026 | $52.51 | $52.51 | $52.69 | $52.69 | $51.80 | $51.80 | $52.64 | $52.64 | 53,291 | $53,291.00 |
| 04-13-2026 | $52.73 | $52.73 | $52.90 | $52.90 | $52.21 | $52.21 | $52.59 | $52.59 | 81,980 | $81,980.00 |
| 04-10-2026 | $53.41 | $53.41 | $53.52 | $53.52 | $52.41 | $52.41 | $52.90 | $52.90 | 42,016 | $42,016.00 |
| 04-09-2026 | $51.62 | $51.62 | $53.58 | $53.58 | $51.31 | $51.31 | $53.41 | $53.41 | 54,632 | $54,632.00 |
| 04-08-2026 | $52.18 | $52.18 | $52.85 | $52.85 | $51.51 | $51.51 | $52.14 | $52.14 | 58,310 | $58,310.00 |