Closing price on 3/22/2024
|
|
Open |
32.00 |
High |
32.00 |
Low |
30.00 |
Volume |
151,000 |
Split-adjusted Price |
30.00 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
30.00
|
30.00
|
30.00
|
30.00
|
151,000
|
|
3/21/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
3/20/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
3/19/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
3/18/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
700
|
|
3/15/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
100
|
|
3/14/2024
|
-0.20 / -0.66%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
100
|
|
3/13/2024
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.20
|
31.00
|
900
|
|
3/12/2024
|
+1.20 / +4.03%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
100
|
|
3/11/2024
|
-1.00 / -3.23%
|
29.60
|
30.00
|
29.60
|
30.00
|
29.80
|
30.00
|
200
|
|
3/8/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
0
|
|
3/7/2024
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
100
|
|
3/6/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
3/5/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
0
|
|
3/4/2024
|
-3.90 / -11.50%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.00
|
30.00
|
1,000
|
|
3/1/2024
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
0
|
|
2/29/2024
|
+1.10 / +3.35%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
100
|
|
2/28/2024
|
+3.10 / +10.44%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
100
|
|
2/27/2024
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
0
|
|
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
|
|
|