Closing price on 6/25/2021
|
|
Open |
34.80 |
High |
34.80 |
Low |
34.80 |
Volume |
100 |
Split-adjusted Price |
28.92 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2021
|
+0.80 / +2.35%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
28.92
|
100
|
|
6/24/2021
|
-3.80 / -10.05%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.25
|
500
|
|
6/23/2021
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
31.41
|
0
|
|
6/22/2021
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
31.41
|
0
|
|
6/21/2021
|
+2.70 / +7.69%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
31.41
|
100
|
|
6/18/2021
|
+0.10 / +0.29%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
29.17
|
100
|
|
6/17/2021
|
-5.50 / -13.58%
|
35.10
|
35.10
|
35.00
|
35.00
|
35.00
|
29.08
|
1,100
|
|
6/16/2021
|
0.00 / 0.00%
|
41.90
|
41.90
|
38.30
|
38.30
|
40.50
|
31.83
|
500
|
|
6/15/2021
|
+3.80 / +10.24%
|
40.90
|
40.90
|
37.00
|
40.90
|
38.30
|
33.99
|
1,500
|
|
6/14/2021
|
-6.20 / -14.90%
|
35.40
|
44.80
|
35.40
|
35.40
|
37.10
|
29.42
|
3,300
|
|
6/11/2021
|
0.00 / 0.00%
|
42.80
|
42.80
|
37.80
|
37.80
|
41.60
|
31.41
|
400
|
|
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
|
|
|