Closing price on 4/6/2021
|
|
Open |
30.00 |
High |
35.80 |
Low |
30.00 |
Volume |
1,500 |
Split-adjusted Price |
29.25 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|