Closing price on 3/8/2021
|
|
Open |
23.50 |
High |
23.50 |
Low |
23.50 |
Volume |
1,000 |
Split-adjusted Price |
19.53 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|