Bankwell Financial Group, Inc. (BWFG) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +6.3%
- 3M
- +13.2%
- YTD
- +27.4%
- 1Y
- +51.1%
- 3Y
- +32.3%
- 5Y
- +16.0%
Loading 10-year price history...
BWFG Historical Performance
BWFG Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +0.0%
- 2005 annual price return
- +0.0%
- 2006 annual price return
- +16.7%
- 2007 annual price return
- -1.4%
- 2008 annual price return
- -17.9%
- 2009 annual price return
- -21.9%
- 2010 annual price return
- +25.0%
- 2011 annual price return
- -13.3%
- 2012 annual price return
- +3.8%
- 2013 annual price return
- +54.8%
- 2014 annual price return
- +0.1%
- 2015 annual price return
- -4.7%
- 2016 annual price return
- +64.1%
- 2017 annual price return
- +7.1%
- 2018 annual price return
- -14.8%
- 2019 annual price return
- +0.4%
- 2020 annual price return
- -32.6%
- 2021 annual price return
- +73.1%
- 2022 annual price return
- -9.1%
- 2023 annual price return
- +6.1%
- 2024 annual price return
- +6.5%
- 2025 annual price return
- +51.2%
- 2026 annual price return
- +3.6%
BWFG Stock Price Trajectory (2004–2026)
As of July 8, 2026, Bankwell Financial Group, Inc. (BWFG) trades at $57.40, representing a +51.1% return over the past year. The stock has delivered a +124.6% total return over five years (+16.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $60.90 on July 2, 2026. From this peak, BWFG has corrected -5.7%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+14.6% 1Y), CTBI (+30.5% 1Y), and NECB (+12.3% 1Y), BWFG has outperformed the peer group average. Compare BWFG vs NBTB →
BWFG Historical Price Data · from 2004
Rows 1–50 of 4,165| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 58.46 | 58.46 | 56.75 | 57.40 | 88K | -1.78% |
| 2026-07-06 | 58.64 | 59.59 | 57.95 | 58.44 | 63K | -0.27% |
| 2026-07-02 | 60.24 | 60.90 | 58.41 | 58.60 | 114K | -2.72% |
| 2026-07-01 | 59.25 | 60.39 | 58.19 | 60.24 | 102K | +2.54% |
| 2026-06-30 | 59.51 | 59.59 | 58.60 | 58.75 | 67K | -1.77% |
| 2026-06-29 | 59.47 | 59.91 | 58.03 | 59.81 | 76K | +0.07% |
| 2026-06-26 | 58.20 | 59.79 | 57.62 | 59.77 | 0 | +3.11% |
| 2026-06-25 | 58.38 | 59.13 | 57.62 | 57.97 | 51K | +0.33% |
| 2026-06-24 | 57.65 | 58.16 | 56.88 | 57.78 | 102K | +0.45% |
| 2026-06-23 | 56.24 | 57.92 | 56.00 | 57.52 | 125K | +2.24% |
| 2026-06-22 | 56.02 | 56.80 | 55.77 | 56.26 | 133K | +0.14% |
| 2026-06-18 | 55.92 | 56.50 | 54.88 | 56.18 | 138K | +2.63% |
| 2026-06-17 | 55.70 | 56.35 | 53.96 | 54.74 | 106K | -1.01% |
| 2026-06-16 | 55.80 | 56.46 | 55.00 | 55.30 | 92K | +0.02% |
| 2026-06-15 | 55.57 | 56.70 | 55.20 | 55.29 | 60K | -0.63% |
| 2026-06-12 | 55.40 | 55.99 | 54.74 | 55.64 | 48K | +0.89% |
| 2026-06-11 | 56.48 | 56.48 | 54.50 | 55.15 | 65K | -1.08% |
| 2026-06-10 | 55.31 | 56.40 | 53.89 | 55.75 | 77K | +0.80% |
| 2026-06-09 | 54.75 | 55.68 | 54.38 | 55.31 | 70K | +2.43% |
| 2026-06-08 | 53.88 | 54.62 | 52.44 | 54.00 | 39K | +0.61% |
| 2026-06-05 | 53.24 | 53.98 | 53.02 | 53.67 | 29K | +0.81% |
| 2026-06-04 | 51.68 | 53.49 | 51.68 | 53.24 | 49K | +3.57% |
| 2026-06-03 | 52.70 | 52.70 | 50.77 | 51.41 | 69K | -2.48% |
| 2026-06-02 | 52.00 | 53.08 | 51.63 | 52.71 | 28K | +1.76% |
| 2026-06-01 | 52.17 | 52.17 | 50.27 | 51.80 | 71K | -0.99% |
| 2026-05-29 | 52.62 | 52.67 | 52.10 | 52.32 | 24K | -0.46% |
| 2026-05-28 | 52.73 | 52.92 | 51.77 | 52.56 | 37K | -0.23% |
| 2026-05-27 | 52.78 | 52.88 | 52.28 | 52.68 | 16K | +0.36% |
| 2026-05-26 | 52.42 | 52.83 | 52.16 | 52.49 | 32K | +0.77% |
| 2026-05-22 | 53.01 | 53.01 | 51.64 | 52.09 | 47K | -1.29% |
| 2026-05-21 | 51.36 | 52.84 | 51.30 | 52.77 | 43K | +1.50% |
| 2026-05-20 | 51.70 | 52.19 | 51.69 | 51.99 | 23K | +1.40% |
| 2026-05-19 | 51.40 | 51.80 | 51.13 | 51.27 | 21K | -0.10% |
| 2026-05-18 | 51.10 | 51.99 | 51.10 | 51.32 | 49K | +1.51% |
| 2026-05-15 | 50.55 | 50.90 | 50.20 | 50.55 | 20K | -0.95% |
| 2026-05-14 | 50.88 | 51.19 | 50.41 | 51.04 | 33K | +1.09% |
| 2026-05-13 | 50.85 | 50.85 | 50.00 | 50.49 | 30K | -0.34% |
| 2026-05-12 | 50.67 | 51.73 | 50.43 | 50.66 | 17K | -1.34% |
| 2026-05-11 | 52.41 | 52.41 | 50.94 | 51.35 | 26K | -1.93% |
| 2026-05-08 | 51.77 | 52.55 | 51.43 | 52.36 | 32K | +0.48% |
| 2026-05-07 | 52.79 | 52.98 | 51.84 | 52.11 | 43K | -0.44% |
| 2026-05-06 | 52.90 | 52.90 | 51.92 | 52.34 | 20K | +0.63% |
| 2026-05-05 | 50.95 | 52.27 | 50.95 | 52.01 | 53K | +2.93% |
| 2026-05-04 | 51.39 | 52.34 | 50.31 | 50.53 | 51K | -3.13% |
| 2026-05-01 | 51.35 | 52.92 | 51.35 | 52.16 | 41K | +0.85% |
| 2026-04-30 | 52.59 | 53.03 | 51.66 | 51.72 | 19K | -1.54% |
| 2026-04-29 | 53.18 | 53.56 | 52.17 | 52.53 | 56K | -1.24% |
| 2026-04-28 | 51.63 | 53.26 | 51.63 | 53.19 | 62K | +2.94% |
| 2026-04-27 | 50.70 | 51.97 | 50.56 | 51.67 | 31K | +2.20% |
| 2026-04-24 | 50.37 | 50.64 | 49.50 | 50.56 | 58K | +0.38% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BWFG — Frequently Asked Questions
Quick answers to the most common questions about buying BWFG stock.
How has BWFG stock performed recently?
BWFG returned +51.1% over the past year, beating its 5-year annualized CAGR of +16.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BWFG's all-time high price?
Bankwell Financial Group, Inc. reached $60.90 on 2026-07-02. The 52-week high is $60.90. Current 1-year return of +51.1% places the stock closer to historical peaks.
Where can I download BWFG historical price data?
This page provides BWFG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.