Closing price on 2/26/2021
|
|
Open |
27.50 |
High |
28.10 |
Low |
27.50 |
Volume |
1,100 |
Split-adjusted Price |
23.35 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2021
|
-2.90 / -9.35%
|
27.50
|
28.10
|
27.50
|
28.10
|
27.55
|
23.35
|
1,100
|
|
2/25/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.76
|
2,300
|
|
2/24/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.76
|
0
|
|
2/23/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.76
|
100
|
|
2/22/2021
|
-0.90 / -2.82%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.76
|
1,500
|
|
2/19/2021
|
+2.10 / +7.05%
|
31.80
|
31.90
|
31.80
|
31.90
|
31.90
|
26.51
|
3,100
|
|
2/18/2021
|
+0.10 / +0.34%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
24.76
|
400
|
|
2/17/2021
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
24.68
|
0
|
|
2/9/2021
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
24.68
|
0
|
|
2/8/2021
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
24.68
|
0
|
|
2/5/2021
|
+2.90 / +10.82%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
24.68
|
100
|
|
2/4/2021
|
+2.70 / +10.00%
|
26.50
|
29.70
|
26.50
|
29.70
|
26.79
|
24.68
|
1,100
|
|
2/3/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
22.44
|
0
|
|
2/2/2021
|
-3.60 / -11.76%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
22.44
|
200
|
|
2/1/2021
|
+0.20 / +0.66%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
25.43
|
100
|
|
1/29/2021
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
25.26
|
0
|
|
1/28/2021
|
+3.70 / +13.21%
|
31.80
|
31.80
|
27.80
|
31.70
|
30.43
|
26.34
|
300
|
|
1/27/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
23.27
|
300
|
|
1/26/2021
|
-3.90 / -12.23%
|
28.10
|
28.10
|
27.90
|
28.00
|
28.00
|
23.27
|
600
|
|
1/25/2021
|
+0.80 / +2.57%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
26.51
|
100
|
|
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
|
|
|