Closing price on 11/8/2022
|
|
Open |
39.90 |
High |
39.90 |
Low |
35.00 |
Volume |
2,000 |
Split-adjusted Price |
33.95 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2022
|
-1.10 / -2.83%
|
39.90
|
39.90
|
35.00
|
37.80
|
35.40
|
33.95
|
2,000
|
|
11/7/2022
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
34.94
|
0
|
|
11/4/2022
|
+3.30 / +9.27%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
34.94
|
100
|
|
11/3/2022
|
+0.70 / +1.89%
|
35.40
|
37.70
|
35.10
|
37.70
|
35.60
|
33.86
|
1,500
|
|
11/2/2022
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
33.23
|
100
|
|
11/1/2022
|
-1.40 / -3.65%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
33.23
|
100
|
|
10/31/2022
|
0.00 / 0.00%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
34.49
|
0
|
|
10/28/2022
|
-2.80 / -6.86%
|
38.50
|
38.50
|
37.90
|
38.00
|
38.40
|
34.13
|
1,300
|
|
10/27/2022
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
36.64
|
0
|
|
10/26/2022
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
36.64
|
0
|
|
10/25/2022
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
36.64
|
0
|
|
10/24/2022
|
0.00 / 0.00%
|
43.50
|
43.50
|
38.00
|
38.00
|
40.80
|
34.13
|
200
|
|
10/21/2022
|
-2.30 / -5.71%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
34.13
|
1,000
|
|
10/20/2022
|
0.00 / 0.00%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
36.20
|
0
|
|
10/19/2022
|
-2.50 / -5.84%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
36.20
|
100
|
|
10/18/2022
|
0.00 / 0.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
38.44
|
0
|
|
10/17/2022
|
+3.30 / +8.35%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
38.44
|
100
|
|
10/14/2022
|
-0.10 / -0.25%
|
44.90
|
44.90
|
39.30
|
39.30
|
39.50
|
35.30
|
3,000
|
|
10/13/2022
|
-5.30 / -11.70%
|
40.60
|
40.60
|
39.10
|
40.00
|
39.40
|
35.93
|
1,300
|
|
10/12/2022
|
0.00 / 0.00%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
40.69
|
0
|
|
10/11/2022
|
0.00 / 0.00%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
40.69
|
0
|
|
10/10/2022
|
+5.10 / +12.69%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
40.69
|
100
|
|
10/7/2022
|
-0.80 / -1.93%
|
38.10
|
40.60
|
38.10
|
40.60
|
40.20
|
36.46
|
1,800
|
|
10/6/2022
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
37.18
|
0
|
|
10/5/2022
|
0.00 / 0.00%
|
43.60
|
43.60
|
41.00
|
41.00
|
41.40
|
36.82
|
700
|
|
10/4/2022
|
+1.20 / +2.95%
|
40.70
|
41.90
|
40.70
|
41.90
|
41.00
|
37.63
|
400
|
|
10/3/2022
|
-6.10 / -13.03%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
36.55
|
1,400
|
|
9/30/2022
|
+6.00 / +14.71%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
42.03
|
200
|
|
9/29/2022
|
-2.50 / -5.80%
|
46.90
|
46.90
|
40.60
|
40.60
|
40.80
|
36.46
|
2,800
|
|
9/28/2022
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
38.71
|
0
|
|
|