Closing price on 3/23/2021
|
|
Open |
32.30 |
High |
32.30 |
Low |
32.30 |
Volume |
200 |
Split-adjusted Price |
26.84 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2021
|
-5.50 / -14.55%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
26.84
|
200
|
|
3/22/2021
|
-3.10 / -9.06%
|
31.00
|
39.00
|
31.00
|
31.10
|
37.83
|
25.84
|
7,500
|
|
3/19/2021
|
-0.70 / -2.21%
|
31.00
|
35.00
|
31.00
|
31.00
|
34.17
|
25.76
|
6,100
|
|
3/18/2021
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
26.34
|
0
|
|
3/17/2021
|
+1.10 / +3.56%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.70
|
26.59
|
3,500
|
|
3/16/2021
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
25.68
|
0
|
|
3/15/2021
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
25.68
|
300
|
|
3/12/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.76
|
6,400
|
|
3/11/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.76
|
0
|
|
3/10/2021
|
+4.00 / +14.81%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.76
|
1,100
|
|
3/9/2021
|
+3.50 / +14.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
22.44
|
100
|
|
3/8/2021
|
+3.00 / +14.63%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.53
|
1,000
|
|
3/5/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.03
|
5,000
|
|
3/4/2021
|
-2.00 / -9.09%
|
22.00
|
22.00
|
20.00
|
20.00
|
20.45
|
16.62
|
3,100
|
|
3/3/2021
|
-1.20 / -5.17%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.28
|
3,000
|
|
3/2/2021
|
+3.70 / +14.80%
|
23.00
|
28.70
|
23.00
|
28.70
|
23.18
|
23.85
|
3,100
|
|
3/1/2021
|
-2.60 / -9.42%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
20.77
|
2,000
|
|
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
|
|
|