Closing price on 5/18/2021
|
|
Open |
34.30 |
High |
34.30 |
Low |
34.30 |
Volume |
3,500 |
Split-adjusted Price |
28.50 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2021
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
28.50
|
3,500
|
|
5/17/2021
|
-0.10 / -0.29%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
28.50
|
10,100
|
|
5/14/2021
|
+0.20 / +0.59%
|
38.90
|
38.90
|
34.20
|
34.20
|
34.38
|
28.42
|
5,300
|
|
5/13/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.25
|
0
|
|
5/12/2021
|
+2.10 / +6.21%
|
33.00
|
35.90
|
33.00
|
35.90
|
33.96
|
29.83
|
5,300
|
|
5/11/2021
|
+1.00 / +3.06%
|
37.40
|
37.40
|
33.70
|
33.70
|
33.77
|
28.00
|
5,100
|
|
5/10/2021
|
+0.40 / +1.23%
|
27.80
|
37.10
|
27.80
|
33.00
|
32.69
|
27.42
|
4,200
|
|
5/7/2021
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
27.09
|
0
|
|
5/6/2021
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
27.09
|
0
|
|
5/5/2021
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
27.09
|
0
|
|
5/4/2021
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
27.09
|
0
|
|
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
|
|
|