Bankwell Financial (NQ: BWFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	18.93	18.93	18.08	18.77	6,816	-0.08(-0.44%)
Aug 30, 2016	18.86	18.86	18.75	18.85	11,743	+0.08(+0.40%)
Aug 29, 2016	18.59	18.79	18.33	18.78	14,966	+0.14(+0.76%)
Aug 26, 2016	18.53	18.70	18.53	18.64	5,809	+0.06(+0.32%)
Aug 25, 2016	18.53	18.59	18.53	18.58	6,067	+0.04(+0.23%)
Aug 24, 2016	18.52	18.53	18.48	18.53	8,174	+0.03(+0.18%)
Aug 23, 2016	18.53	18.53	18.29	18.50	7,731	-0.01(-0.05%)
Aug 22, 2016	18.43	18.58	18.40	18.51	6,026	+0.03(+0.14%)
Aug 19, 2016	18.46	18.63	18.21	18.48	16,901	+0.03(+0.18%)
Aug 18, 2016	18.19	18.48	18.18	18.45	7,145	+0.03(+0.18%)
Aug 17, 2016	18.16	18.49	18.14	18.42	7,165	-0.04(-0.23%)
Aug 16, 2016	18.51	18.51	18.30	18.46	8,043	-0.12(-0.63%)
Aug 15, 2016	18.48	18.62	18.41	18.58	15,030	+0.11(+0.59%)
Aug 12, 2016	18.39	18.48	18.31	18.47	11,722	+0.11(+0.59%)
Aug 11, 2016	18.36	18.37	18.31	18.36	5,121	+0.04(+0.23%)
Aug 10, 2016	18.41	18.41	18.32	18.32	10,179	-0.07(-0.36%)
Aug 09, 2016	18.42	18.44	18.36	18.38	8,921	-0.02(-0.14%)
Aug 08, 2016	18.20	18.41	18.20	18.41	21,963	+0.04(+0.23%)
Aug 05, 2016	18.43	18.47	18.25	18.37	24,693	+0.00(+0.00%)
Aug 04, 2016	18.38	18.38	18.28	18.37	3,778	+0.00(+0.00%)
Aug 03, 2016	18.26	18.37	18.20	18.37	6,173	+0.19(+1.06%)
Aug 02, 2016	18.33	18.36	18.18	18.18	5,137	-0.12(-0.64%)
Aug 01, 2016	18.44	18.44	18.16	18.29	12,046	-0.08(-0.45%)
Jul 29, 2016	18.41	18.43	18.23	18.38	10,800	-0.03(-0.18%)
Jul 28, 2016	18.87	18.87	18.36	18.41	10,129	-0.38(-2.00%)
Jul 27, 2016	18.99	18.99	18.74	18.78	17,994	-0.21(-1.10%)
Jul 26, 2016	18.99	19.02	18.94	18.99	14,308	+0.00(+0.00%)
Jul 25, 2016	18.99	18.99	18.82	18.99	11,984	+0.03(+0.18%)
Jul 22, 2016	18.99	18.99	18.85	18.96	11,989	-0.03(-0.18%)
Jul 21, 2016	18.95	18.99	18.83	18.99	10,814	+0.01(+0.04%)
Jul 20, 2016	19.01	19.02	18.85	18.99	10,499	+0.02(+0.09%)
Jul 19, 2016	18.78	18.99	18.78	18.97	16,051	-0.01(-0.04%)
Jul 18, 2016	18.89	19.08	18.72	18.98	28,273	-0.02(-0.09%)
Jul 15, 2016	18.99	19.03	18.89	18.99	14,431	+0.07(+0.35%)
Jul 14, 2016	19.09	19.55	18.85	18.93	39,902	-0.01(-0.04%)
Jul 13, 2016	18.96	19.28	18.78	18.94	22,187	-0.11(-0.57%)
Jul 12, 2016	18.91	19.16	18.74	19.04	13,156	+0.12(+0.62%)
Jul 11, 2016	18.87	19.42	18.63	18.93	39,709	-0.08(-0.44%)
Jul 08, 2016	19.18	19.46	18.72	19.01	31,841	-0.12(-0.61%)
Jul 07, 2016	19.13	19.18	18.95	19.13	7,676	+0.42(+2.23%)
Jul 05, 2016	18.18	18.74	18.18	18.71	27,165	+0.27(+1.45%)
Jul 01, 2016	18.58	18.44	18.44	18.44	19,403	+0.02(+0.14%)
Jun 30, 2016	18.29	18.62	17.86	18.42	42,156	+0.17(+0.92%)
Jun 29, 2016	18.37	18.37	17.99	18.25	21,753	-0.11(-0.59%)
Jun 28, 2016	18.09	18.37	18.09	18.36	35,526	+0.46(+2.56%)
Jun 27, 2016	18.20	20.75	17.69	17.90	45,299	-0.29(-1.61%)
Jun 24, 2016	18.09	18.43	17.53	18.19	630,507	-0.08(-0.41%)
Jun 23, 2016	18.07	18.37	17.92	18.27	43,516	+0.38(+2.15%)
Jun 22, 2016	17.42	18.05	17.42	17.88	26,419	+0.44(+2.54%)
Jun 21, 2016	17.50	17.64	17.18	17.44	30,899	+0.22(+1.26%)
Jun 20, 2016	17.54	17.62	17.21	17.22	42,422	-0.13(-0.77%)
Jun 17, 2016	17.33	17.52	17.19	17.36	84,540	+0.13(+0.78%)
Jun 16, 2016	17.29	18.14	17.16	17.22	12,516	-0.33(-1.90%)
Jun 15, 2016	17.30	18.35	17.22	17.56	44,859	+0.26(+1.50%)
Jun 14, 2016	17.24	17.37	17.12	17.30	28,201	+0.00(+0.00%)
Jun 13, 2016	17.73	17.98	17.24	17.30	24,602	-0.73(-4.07%)
Jun 10, 2016	17.92	18.34	17.74	18.03	8,314	+0.10(+0.56%)
Jun 09, 2016	18.09	18.11	17.93	17.93	10,560	-0.15(-0.83%)
Jun 08, 2016	18.09	18.11	17.97	18.08	4,023	+0.04(+0.21%)
Jun 07, 2016	17.67	18.12	17.67	18.05	12,515	+0.25(+1.38%)
Jun 06, 2016	17.98	17.98	17.37	17.80	24,129	+0.10(+0.57%)
Jun 03, 2016	17.85	17.93	17.60	17.70	9,630	-0.21(-1.17%)
Jun 02, 2016	18.04	18.12	17.80	17.91	5,973	-0.11(-0.63%)