Closing price on 7/7/2023
|
|
Open |
30.50 |
High |
30.50 |
Low |
30.50 |
Volume |
0 |
Split-adjusted Price |
29.00 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2023
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
29.00
|
0
|
|
7/6/2023
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
29.00
|
0
|
|
7/5/2023
|
-2.50 / -7.58%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
29.00
|
100
|
|
7/4/2023
|
+1.30 / +4.10%
|
32.90
|
33.00
|
32.90
|
33.00
|
33.00
|
31.38
|
700
|
|
7/3/2023
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
30.14
|
0
|
|
6/30/2023
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
30.14
|
0
|
|
6/29/2023
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
30.14
|
0
|
|
6/28/2023
|
-0.80 / -2.46%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
30.14
|
900
|
|
6/27/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
30.90
|
0
|
|
6/26/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
30.90
|
0
|
|
6/23/2023
|
+1.50 / +4.90%
|
32.60
|
32.60
|
32.10
|
32.10
|
32.50
|
30.52
|
1,300
|
|
6/22/2023
|
-1.90 / -5.85%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
29.10
|
3,000
|
|
6/21/2023
|
+0.20 / +0.62%
|
32.40
|
32.50
|
32.40
|
32.50
|
32.50
|
30.90
|
200
|
|
6/20/2023
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
30.71
|
0
|
|
6/19/2023
|
+0.50 / +1.56%
|
30.00
|
32.50
|
30.00
|
32.50
|
32.30
|
30.90
|
1,700
|
|
6/16/2023
|
+1.50 / +4.95%
|
32.50
|
32.50
|
31.80
|
31.80
|
32.00
|
30.24
|
300
|
|
6/15/2023
|
+0.10 / +0.33%
|
30.30
|
30.40
|
30.30
|
30.40
|
30.30
|
28.90
|
1,100
|
|
6/14/2023
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
28.81
|
0
|
|
6/13/2023
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
28.81
|
32,000
|
|
6/12/2023
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
28.81
|
0
|
|
6/9/2023
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
28.81
|
0
|
|
6/8/2023
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
28.81
|
0
|
|
6/7/2023
|
-0.30 / -0.98%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
28.81
|
100
|
|
6/6/2023
|
-2.60 / -7.74%
|
30.60
|
31.00
|
30.20
|
31.00
|
30.60
|
29.48
|
1,000
|
|
6/5/2023
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
31.95
|
0
|
|
6/2/2023
|
-0.30 / -0.89%
|
33.40
|
33.80
|
33.40
|
33.50
|
33.60
|
31.85
|
3,400
|
|
6/1/2023
|
+3.50 / +11.55%
|
33.70
|
33.80
|
33.70
|
33.80
|
33.80
|
32.14
|
1,000
|
|
5/31/2023
|
-0.60 / -1.96%
|
31.10
|
31.10
|
30.00
|
30.00
|
30.30
|
28.52
|
2,400
|
|
5/30/2023
|
-4.30 / -12.54%
|
31.60
|
31.60
|
30.00
|
30.00
|
30.60
|
28.52
|
2,500
|
|
5/29/2023
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
32.61
|
0
|
|
|