Closing price on 4/29/2021
|
|
Open |
32.60 |
High |
32.60 |
Low |
32.60 |
Volume |
0 |
Split-adjusted Price |
27.09 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2021
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
27.09
|
0
|
|
4/28/2021
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
27.09
|
0
|
|
4/27/2021
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
27.09
|
400
|
|
4/26/2021
|
-2.40 / -6.86%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
27.09
|
500
|
|
4/23/2021
|
-1.90 / -5.15%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.08
|
300
|
|
4/22/2021
|
+0.10 / +0.30%
|
33.00
|
37.90
|
33.00
|
33.10
|
36.86
|
27.50
|
6,500
|
|
4/20/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
27.42
|
1,100
|
|
4/19/2021
|
-0.90 / -2.71%
|
32.20
|
38.00
|
32.20
|
32.30
|
33.04
|
26.84
|
700
|
|
4/16/2021
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
27.59
|
0
|
|
4/15/2021
|
+1.60 / +5.30%
|
33.80
|
34.70
|
31.40
|
31.80
|
33.16
|
26.42
|
24,500
|
|
4/14/2021
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
25.09
|
0
|
|
4/13/2021
|
+2.80 / +9.03%
|
29.00
|
33.80
|
29.00
|
33.80
|
30.20
|
28.09
|
400
|
|
4/12/2021
|
-2.90 / -8.55%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.76
|
100
|
|
4/9/2021
|
-0.10 / -0.30%
|
35.00
|
35.00
|
33.50
|
33.50
|
33.88
|
27.84
|
400
|
|
4/8/2021
|
+1.40 / +4.36%
|
33.80
|
33.90
|
33.50
|
33.50
|
33.55
|
27.84
|
2,000
|
|
4/7/2021
|
-0.30 / -0.95%
|
35.40
|
35.40
|
31.40
|
31.40
|
32.07
|
26.09
|
600
|
|
4/6/2021
|
+3.90 / +12.46%
|
30.00
|
35.80
|
30.00
|
35.20
|
31.72
|
29.25
|
1,500
|
|
4/5/2021
|
-1.60 / -4.97%
|
30.00
|
36.70
|
30.00
|
30.60
|
31.34
|
25.43
|
2,400
|
|
4/2/2021
|
+0.20 / +0.67%
|
34.20
|
34.20
|
30.10
|
30.10
|
32.15
|
25.01
|
200
|
|
4/1/2021
|
+0.40 / +1.37%
|
33.40
|
33.40
|
29.70
|
29.70
|
29.92
|
24.68
|
1,700
|
|
3/31/2021
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
24.35
|
100
|
|
3/30/2021
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
24.35
|
100
|
|
3/29/2021
|
+0.30 / +1.03%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
24.35
|
1,000
|
|
3/26/2021
|
-0.90 / -3.01%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.10
|
1,000
|
|
3/25/2021
|
-1.80 / -5.77%
|
29.00
|
31.00
|
29.00
|
29.40
|
29.90
|
24.43
|
3,100
|
|
3/24/2021
|
-0.30 / -0.93%
|
27.50
|
32.00
|
27.50
|
32.00
|
31.19
|
26.59
|
1,100
|
|
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
|
|
|