Closing price on 2/26/2024
|
|
Open |
29.90 |
High |
29.90 |
Low |
29.70 |
Volume |
2,000 |
Split-adjusted Price |
29.70 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2024
|
-1.80 / -5.71%
|
29.90
|
29.90
|
29.70
|
29.70
|
29.70
|
29.70
|
2,000
|
|
2/23/2024
|
+1.50 / +4.78%
|
31.40
|
32.90
|
31.40
|
32.90
|
31.50
|
32.90
|
1,500
|
|
2/22/2024
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
0
|
|
2/21/2024
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
1,500
|
|
2/20/2024
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
0
|
|
2/19/2024
|
+0.50 / +1.60%
|
31.30
|
31.80
|
31.30
|
31.80
|
31.40
|
31.80
|
2,700
|
|
2/16/2024
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.30
|
31.50
|
200
|
|
2/15/2024
|
+1.40 / +4.73%
|
31.00
|
31.00
|
30.90
|
31.00
|
31.00
|
31.00
|
1,800
|
|
2/7/2024
|
+0.20 / +0.67%
|
29.70
|
29.90
|
29.50
|
29.90
|
29.60
|
29.90
|
3,500
|
|
2/6/2024
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
0
|
|
2/5/2024
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
1,300
|
|
2/2/2024
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
0
|
|
2/1/2024
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
0
|
|
1/31/2024
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.60
|
29.60
|
29.60
|
29.60
|
300
|
|
1/30/2024
|
-0.40 / -1.33%
|
29.90
|
29.90
|
29.60
|
29.60
|
29.70
|
29.60
|
1,500
|
|
1/29/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
1/26/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
1/25/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
1/24/2024
|
0.00 / 0.00%
|
30.30
|
30.30
|
29.80
|
30.10
|
30.00
|
30.10
|
3,000
|
|
1/23/2024
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
0
|
|
1/22/2024
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
0
|
|
1/19/2024
|
+0.10 / +0.33%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.10
|
30.00
|
4,700
|
|
1/18/2024
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
0
|
|
1/17/2024
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
0
|
|
1/16/2024
|
-0.90 / -2.95%
|
30.00
|
30.00
|
29.60
|
29.60
|
29.90
|
29.60
|
1,400
|
|
1/15/2024
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
0
|
|
1/12/2024
|
-1.00 / -3.13%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.50
|
31.00
|
200
|
|
1/11/2024
|
0.00 / 0.00%
|
30.00
|
34.00
|
30.00
|
32.00
|
32.00
|
32.00
|
400
|
|
1/10/2024
|
+1.80 / +5.96%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
100
|
|
1/9/2024
|
-2.00 / -6.25%
|
29.50
|
32.00
|
29.50
|
30.00
|
30.20
|
30.00
|
900
|
|
|