Closing price on 4/17/2023
|
|
Open |
28.70 |
High |
31.20 |
Low |
28.70 |
Volume |
2,100 |
Split-adjusted Price |
28.02 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2023
|
0.00 / 0.00%
|
28.70
|
31.20
|
28.70
|
31.20
|
31.10
|
28.02
|
2,100
|
|
4/14/2023
|
-2.10 / -6.25%
|
30.20
|
31.50
|
30.20
|
31.50
|
31.20
|
28.29
|
500
|
|
4/13/2023
|
+0.90 / +2.75%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
30.18
|
100
|
|
4/12/2023
|
+1.40 / +4.58%
|
33.30
|
33.30
|
32.00
|
32.00
|
32.70
|
28.74
|
200
|
|
4/11/2023
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.48
|
0
|
|
4/10/2023
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.48
|
0
|
|
4/7/2023
|
-3.00 / -8.93%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
27.48
|
100
|
|
4/6/2023
|
+1.50 / +4.69%
|
33.90
|
33.90
|
33.50
|
33.50
|
33.60
|
30.09
|
500
|
|
4/5/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
200
|
|
4/4/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
0
|
|
4/3/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
1,600
|
|
3/31/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
1,500
|
|
3/30/2023
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
3,000
|
|
3/29/2023
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
28.65
|
0
|
|
3/28/2023
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
28.65
|
0
|
|
3/27/2023
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.90
|
28.65
|
1,100
|
|
3/24/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
100
|
|
3/23/2023
|
+0.20 / +0.63%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.74
|
100
|
|
3/22/2023
|
-0.80 / -2.33%
|
30.10
|
33.50
|
30.10
|
33.50
|
31.80
|
30.09
|
200
|
|
3/21/2023
|
+1.60 / +4.89%
|
34.20
|
34.30
|
34.20
|
34.30
|
34.30
|
30.81
|
800
|
|
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
|
|
|