Closing price on 1/22/2021
|
|
Open |
30.00 |
High |
32.20 |
Low |
30.00 |
Volume |
200 |
Split-adjusted Price |
26.76 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2021
|
+0.20 / +0.63%
|
30.00
|
32.20
|
30.00
|
32.20
|
31.10
|
26.76
|
200
|
|
1/21/2021
|
+3.90 / +13.88%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.97
|
26.59
|
300
|
|
1/20/2021
|
-4.60 / -14.07%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
23.35
|
1,000
|
|
1/19/2021
|
+3.50 / +11.99%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
27.17
|
100
|
|
1/18/2021
|
+3.90 / +13.59%
|
29.00
|
32.60
|
29.00
|
32.60
|
29.15
|
27.09
|
4,700
|
|
1/15/2021
|
-0.80 / -2.74%
|
28.20
|
32.80
|
28.20
|
28.40
|
28.71
|
23.60
|
2,200
|
|
1/14/2021
|
+0.80 / +2.84%
|
31.40
|
31.40
|
29.00
|
29.00
|
29.22
|
24.10
|
1,100
|
|
1/13/2021
|
+0.10 / +0.36%
|
28.10
|
31.40
|
28.10
|
28.10
|
28.23
|
23.35
|
7,400
|
|
1/12/2021
|
-0.20 / -0.71%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
23.27
|
2,800
|
|
1/11/2021
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
23.43
|
0
|
|
1/8/2021
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
23.43
|
0
|
|
1/7/2021
|
+2.10 / +7.17%
|
27.50
|
31.40
|
27.50
|
31.40
|
28.15
|
26.09
|
600
|
|
1/6/2021
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
24.35
|
0
|
|
1/5/2021
|
+0.10 / +0.32%
|
26.90
|
31.60
|
26.90
|
31.60
|
29.25
|
26.26
|
200
|
|
1/4/2021
|
+3.90 / +14.13%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.50
|
26.17
|
2,600
|
|
12/31/2020
|
+3.60 / +12.95%
|
23.70
|
31.40
|
23.70
|
31.40
|
27.55
|
26.09
|
200
|
|
12/30/2020
|
+2.20 / +7.53%
|
26.00
|
31.40
|
26.00
|
31.40
|
27.80
|
26.09
|
300
|
|
12/29/2020
|
+0.10 / +0.32%
|
26.80
|
31.50
|
26.80
|
31.50
|
29.15
|
26.17
|
200
|
|
12/28/2020
|
+1.30 / +4.32%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
26.09
|
100
|
|
12/25/2020
|
+1.60 / +5.37%
|
29.80
|
31.70
|
29.80
|
31.40
|
30.05
|
26.09
|
1,400
|
|
12/24/2020
|
+2.30 / +8.36%
|
29.70
|
29.80
|
29.70
|
29.80
|
29.75
|
24.76
|
200
|
|
12/23/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.85
|
0
|
|
12/22/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.85
|
100
|
|
12/21/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.85
|
0
|
|
12/18/2020
|
+1.00 / +3.77%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.85
|
200
|
|
12/17/2020
|
0.00 / 0.00%
|
26.00
|
28.50
|
26.00
|
26.00
|
26.50
|
21.60
|
6,500
|
|
12/16/2020
|
0.00 / 0.00%
|
24.10
|
27.90
|
24.10
|
27.90
|
26.00
|
23.18
|
200
|
|
12/15/2020
|
-0.20 / -0.71%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
23.18
|
4,400
|
|
12/14/2020
|
-4.90 / -14.94%
|
27.90
|
31.60
|
27.90
|
27.90
|
28.10
|
23.18
|
4,300
|
|
12/11/2020
|
+3.90 / +13.49%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
27.26
|
100
|
|
|