Closing price on 6/10/2021
|
|
Open |
33.60 |
High |
44.90 |
Low |
33.60 |
Volume |
2,600 |
Split-adjusted Price |
36.40 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2021
|
+4.40 / +11.17%
|
33.60
|
44.90
|
33.60
|
43.80
|
37.80
|
36.40
|
2,600
|
|
6/9/2021
|
+5.30 / +14.06%
|
32.10
|
43.00
|
32.10
|
43.00
|
39.40
|
35.73
|
300
|
|
6/8/2021
|
+4.70 / +14.24%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
31.33
|
100
|
|
6/7/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
27.42
|
0
|
|
6/4/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
27.42
|
500
|
|
6/3/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
27.42
|
4,000
|
|
6/2/2021
|
+0.30 / +0.92%
|
33.10
|
33.10
|
33.00
|
33.00
|
33.00
|
27.42
|
3,000
|
|
6/1/2021
|
-0.70 / -2.07%
|
30.00
|
33.10
|
30.00
|
33.10
|
32.70
|
27.50
|
3,400
|
|
5/31/2021
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
28.09
|
0
|
|
5/28/2021
|
-0.50 / -1.46%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
28.09
|
300
|
|
5/27/2021
|
-0.60 / -1.75%
|
34.50
|
34.50
|
33.60
|
33.60
|
34.30
|
27.92
|
400
|
|
5/26/2021
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
28.42
|
0
|
|
5/25/2021
|
+4.80 / +14.20%
|
33.90
|
38.60
|
32.20
|
38.60
|
34.20
|
32.07
|
4,400
|
|
5/24/2021
|
+0.20 / +0.59%
|
33.70
|
34.00
|
33.70
|
34.00
|
33.80
|
28.25
|
900
|
|
5/21/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.40
|
33.40
|
33.80
|
27.75
|
700
|
|
5/20/2021
|
+0.30 / +0.93%
|
31.90
|
36.90
|
31.90
|
32.50
|
33.40
|
27.01
|
3,200
|
|
5/19/2021
|
-3.20 / -9.33%
|
34.30
|
34.40
|
31.10
|
31.10
|
32.20
|
25.84
|
5,900
|
|
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
|
|
|