Closing price on 3/20/2023
|
|
Open |
32.60 |
High |
34.50 |
Low |
32.00 |
Volume |
5,900 |
Split-adjusted Price |
29.28 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2023
|
0.00 / 0.00%
|
32.60
|
34.50
|
32.00
|
32.60
|
32.70
|
29.28
|
5,900
|
|
3/17/2023
|
+0.60 / +1.88%
|
32.00
|
33.80
|
32.00
|
32.60
|
32.60
|
29.28
|
800
|
|
3/16/2023
|
+0.30 / +0.95%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
1,000
|
|
3/15/2023
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
28.47
|
200
|
|
3/14/2023
|
+0.20 / +0.63%
|
35.90
|
35.90
|
31.00
|
32.00
|
31.90
|
28.74
|
6,100
|
|
3/13/2023
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
28.56
|
0
|
|
3/10/2023
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
28.56
|
1,200
|
|
3/9/2023
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
28.56
|
300
|
|
3/8/2023
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
28.56
|
0
|
|
3/7/2023
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
28.56
|
300
|
|
3/6/2023
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
28.65
|
500
|
|
3/3/2023
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
100
|
|
3/2/2023
|
0.00 / 0.00%
|
31.80
|
32.00
|
31.80
|
32.00
|
31.90
|
28.74
|
500
|
|
3/1/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
0
|
|
2/28/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
400
|
|
2/27/2023
|
-0.10 / -0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
100
|
|
2/24/2023
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
28.83
|
0
|
|
2/23/2023
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
28.83
|
100
|
|
2/22/2023
|
0.00 / 0.00%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.10
|
29.01
|
600
|
|
2/21/2023
|
+0.90 / +2.87%
|
32.00
|
35.50
|
32.00
|
32.30
|
32.30
|
29.01
|
1,900
|
|
2/20/2023
|
-4.10 / -11.55%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
28.20
|
100
|
|
2/17/2023
|
+2.00 / +5.97%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
31.88
|
300
|
|
2/16/2023
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.09
|
600
|
|
2/15/2023
|
-0.30 / -0.89%
|
33.70
|
33.70
|
33.40
|
33.40
|
33.50
|
30.00
|
1,900
|
|
2/14/2023
|
-1.00 / -2.87%
|
33.80
|
33.80
|
33.40
|
33.80
|
33.70
|
30.36
|
1,900
|
|
2/13/2023
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.60
|
34.90
|
34.80
|
31.35
|
4,200
|
|
2/10/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
31.43
|
0
|
|
2/9/2023
|
+3.00 / +9.38%
|
35.40
|
35.40
|
35.00
|
35.00
|
35.00
|
31.43
|
2,100
|
|
2/8/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
0
|
|
2/7/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
0
|
|
|