Bankwell Financial (NQ: BWFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	23.30	24.49	23.30	23.88	18,073	+0.02(+0.08%)
Mar 30, 2023	24.84	24.84	23.44	23.86	23,015	-0.73(-2.97%)
Mar 29, 2023	24.38	24.73	24.25	24.59	18,438	+0.20(+0.83%)
Mar 28, 2023	24.46	24.53	24.24	24.38	6,677	-0.04(-0.16%)
Mar 27, 2023	24.97	25.17	24.42	24.42	21,411	+0.03(+0.12%)
Mar 24, 2023	23.54	24.42	23.40	24.39	14,822	+0.55(+2.30%)
Mar 23, 2023	24.57	24.68	23.79	23.85	31,409	-0.48(-1.97%)
Mar 22, 2023	25.74	25.74	24.29	24.33	18,058	-1.14(-4.49%)
Mar 21, 2023	24.87	25.93	24.87	25.47	32,481	+0.98(+4.00%)
Mar 20, 2023	25.10	25.42	24.37	24.49	26,297	-0.45(-1.81%)
Mar 17, 2023	25.48	25.98	24.76	24.94	54,481	-0.67(-2.62%)
Mar 16, 2023	24.52	26.34	24.52	25.61	25,275	+0.89(+3.61%)
Mar 15, 2023	24.33	24.93	24.10	24.72	25,510	-0.12(-0.50%)
Mar 14, 2023	25.14	26.68	24.69	24.84	44,258	+0.49(+2.01%)
Mar 13, 2023	25.68	25.68	23.53	24.36	41,920	-1.77(-6.76%)
Mar 10, 2023	26.65	26.66	25.57	26.12	87,105	-0.55(-2.07%)
Mar 09, 2023	27.73	27.75	26.46	26.67	22,780	-1.02(-3.69%)
Mar 08, 2023	28.24	28.33	27.57	27.70	20,609	-0.58(-2.04%)
Mar 07, 2023	28.61	28.67	28.17	28.27	15,908	-0.17(-0.61%)
Mar 06, 2023	29.20	29.41	28.42	28.45	51,684	-0.76(-2.60%)
Mar 03, 2023	29.11	29.29	29.00	29.21	8,804	+0.12(+0.40%)
Mar 02, 2023	28.84	29.09	28.81	29.09	5,979	+0.13(+0.46%)
Mar 01, 2023	29.13	29.13	28.81	28.96	29,709	-0.03(-0.10%)
Feb 28, 2023	29.17	29.42	28.93	28.98	9,837	-0.09(-0.30%)
Feb 27, 2023	29.95	29.95	28.82	29.07	10,493	+0.01(+0.03%)
Feb 24, 2023	29.04	29.53	28.95	29.06	7,035	-0.32(-1.08%)
Feb 23, 2023	29.31	29.39	29.00	29.38	7,410	+0.16(+0.56%)
Feb 22, 2023	29.40	29.42	29.02	29.21	16,113	-0.17(-0.59%)
Feb 21, 2023	30.16	30.25	29.39	29.39	17,682	-0.81(-2.67%)
Feb 17, 2023	30.04	30.19	29.89	30.19	10,213	+0.18(+0.61%)
Feb 16, 2023	30.36	30.36	29.60	30.01	13,192	-0.09(-0.29%)
Feb 15, 2023	29.95	30.30	29.95	30.10	19,167	+0.30(+1.00%)
Feb 14, 2023	29.65	29.92	29.65	29.80	11,426	-0.18(-0.61%)
Feb 13, 2023	29.53	29.98	29.53	29.98	7,212	+0.24(+0.81%)
Feb 10, 2023	29.82	30.03	29.48	29.74	26,689	-0.05(-0.16%)
Feb 09, 2023	29.68	29.83	29.57	29.79	14,841	+0.59(+2.03%)
Feb 08, 2023	30.04	30.04	28.46	29.20	21,131	-0.11(-0.39%)
Feb 07, 2023	28.97	29.31	28.97	29.31	15,595	+0.39(+1.34%)
Feb 06, 2023	29.25	29.26	28.93	28.93	10,233	-0.33(-1.13%)
Feb 03, 2023	29.14	29.43	29.14	29.26	6,531	-0.11(-0.39%)
Feb 02, 2023	28.87	29.37	28.87	29.37	13,089	+0.50(+1.72%)
Feb 01, 2023	28.29	29.33	27.91	28.87	20,181	+0.66(+2.33%)
Jan 31, 2023	28.17	28.44	28.14	28.22	13,147	+0.18(+0.65%)
Jan 30, 2023	27.96	28.27	27.92	28.04	17,024	-0.09(-0.31%)
Jan 27, 2023	28.63	28.66	28.11	28.12	22,702	-0.54(-1.90%)
Jan 26, 2023	28.69	30.02	28.51	28.66	48,536	-0.03(-0.10%)
Jan 25, 2023	28.34	28.69	28.34	28.69	12,557	+0.16(+0.57%)
Jan 24, 2023	28.73	28.75	28.49	28.53	10,023	-0.28(-0.96%)
Jan 23, 2023	28.63	29.12	28.41	28.81	12,361	+0.03(+0.10%)
Jan 20, 2023	28.39	28.78	28.34	28.78	15,633	+0.46(+1.62%)
Jan 19, 2023	28.14	28.37	28.03	28.32	13,446	+0.17(+0.61%)
Jan 18, 2023	28.87	28.87	28.12	28.15	8,133	-0.62(-2.16%)
Jan 17, 2023	28.83	29.09	28.64	28.77	14,764	-0.04(-0.13%)
Jan 13, 2023	28.38	28.98	28.21	28.81	19,554	+0.04(+0.13%)
Jan 12, 2023	28.42	28.85	28.42	28.77	18,518	+0.56(+2.00%)
Jan 11, 2023	27.88	28.40	27.81	28.21	22,783	+0.47(+1.69%)
Jan 10, 2023	27.08	27.86	27.07	27.74	16,817	+0.76(+2.83%)
Jan 09, 2023	27.46	27.46	26.93	26.98	11,306	-0.34(-1.26%)
Jan 06, 2023	27.00	27.36	27.00	27.32	8,752	+0.32(+1.20%)
Jan 05, 2023	27.24	27.24	26.94	27.00	7,959	-0.31(-1.15%)
Jan 04, 2023	27.29	27.61	27.23	27.31	8,897	+0.17(+0.63%)