Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LWDB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 897.00 | 8.00 | 0.90% | 892.00 | 897.00 | 891.00 | 161,934 |
| May 17 2024 | 889.00 | -3.00 | -0.34% | 886.00 | 894.00 | 886.00 | 117,323 |
| May 16 2024 | 892.00 | -2.00 | -0.22% | 888.00 | 893.00 | 888.00 | 132,858 |
| May 15 2024 | 894.00 | 10.00 | 1.13% | 895.00 | 895.00 | 886.00 | 189,979 |
| May 14 2024 | 884.00 | 1.00 | 0.11% | 892.00 | 892.00 | 882.00 | 165,471 |
| May 13 2024 | 883.00 | -3.00 | -0.34% | 880.00 | 888.00 | 880.00 | 198,449 |
| May 10 2024 | 886.00 | 5.00 | 0.57% | 886.00 | 890.00 | 885.00 | 207,317 |
| May 09 2024 | 881.00 | 1.00 | 0.11% | 874.00 | 883.00 | 874.00 | 126,961 |
| May 08 2024 | 880.00 | 4.00 | 0.46% | 872.00 | 880.00 | 872.00 | 122,827 |
| May 07 2024 | 876.00 | 9.00 | 1.04% | 872.00 | 879.00 | 872.00 | 240,576 |
| May 03 2024 | 867.00 | 6.00 | 0.70% | 864.00 | 869.00 | 858.00 | 143,881 |
| May 02 2024 | 861.00 | 9.00 | 1.06% | 860.00 | 861.00 | 850.00 | 183,984 |
| May 01 2024 | 852.00 | -1.00 | -0.12% | 846.00 | 855.00 | 846.00 | 143,895 |
| Apr 30 2024 | 853.00 | 0.00 | 0.00% | 853.00 | 854.00 | 843.00 | 156,380 |
| Apr 29 2024 | 853.00 | 4.00 | 0.47% | 854.00 | 854.00 | 847.00 | 241,560 |
| Apr 26 2024 | 849.00 | 10.00 | 1.19% | 846.00 | 849.00 | 845.00 | 153,845 |
| Apr 25 2024 | 839.00 | 4.00 | 0.48% | 836.00 | 843.00 | 834.00 | 100,095 |
| Apr 24 2024 | 835.00 | 0.00 | 0.00% | 842.00 | 842.00 | 833.00 | 135,063 |
| Apr 23 2024 | 835.00 | 10.00 | 1.21% | 829.00 | 837.00 | 829.00 | 173,683 |
| Apr 22 2024 | 825.00 | 14.00 | 1.73% | 824.00 | 826.00 | 820.00 | 158,798 |
| Apr 19 2024 | 811.00 | -5.00 | -0.61% | 809.00 | 815.00 | 809.00 | 128,650 |
| Apr 18 2024 | 816.00 | 7.00 | 0.87% | 812.00 | 816.00 | 810.00 | 89,092 |
| Apr 17 2024 | 809.00 | 5.00 | 0.62% | 799.00 | 815.00 | 797.00 | 186,420 |
| Apr 16 2024 | 804.00 | -14.00 | -1.71% | 815.00 | 815.00 | 799.00 | 188,633 |
| Apr 15 2024 | 818.00 | 1.00 | 0.12% | 810.00 | 822.00 | 805.00 | 309,069 |
| Apr 12 2024 | 817.00 | 11.00 | 1.36% | 818.00 | 822.00 | 813.00 | 184,013 |
| Apr 11 2024 | 806.00 | -1.00 | -0.12% | 810.00 | 810.00 | 802.00 | 267,296 |
| Apr 10 2024 | 807.00 | 7.00 | 0.88% | 800.00 | 812.00 | 800.00 | 221,302 |
| Apr 09 2024 | 800.00 | -3.00 | -0.37% | 798.00 | 809.00 | 798.00 | 312,601 |
| Apr 08 2024 | 803.00 | 16.00 | 2.03% | 793.00 | 804.00 | 790.00 | 498,447 |
| Apr 05 2024 | 787.00 | -5.00 | -0.63% | 783.00 | 787.00 | 783.00 | 225,310 |
| Apr 04 2024 | 792.00 | 7.00 | 0.89% | 788.00 | 793.00 | 788.00 | 214,177 |
| Apr 03 2024 | 785.00 | 0.00 | 0.00% | 779.00 | 786.00 | 779.00 | 199,397 |
| Apr 02 2024 | 785.00 | -10.00 | -1.26% | 792.00 | 801.00 | 782.00 | 165,576 |
| Mar 28 2024 | 795.00 | 1.00 | 0.13% | 795.00 | 799.00 | 795.00 | 182,117 |
| Mar 27 2024 | 794.00 | 3.00 | 0.38% | 788.00 | 795.00 | 788.00 | 200,761 |
| Mar 26 2024 | 791.00 | 5.00 | 0.64% | 789.00 | 793.00 | 787.00 | 194,039 |
| Mar 25 2024 | 786.00 | -4.00 | -0.51% | 788.00 | 790.00 | 781.00 | 194,510 |
| Mar 22 2024 | 790.00 | 4.00 | 0.51% | 788.00 | 792.00 | 788.00 | 142,599 |
| Mar 21 2024 | 786.00 | 15.00 | 1.95% | 785.00 | 787.00 | 777.00 | 179,422 |
| Mar 20 2024 | 771.00 | 0.00 | 0.00% | 766.00 | 775.00 | 766.00 | 201,106 |
| Mar 19 2024 | 771.00 | -3.00 | -0.39% | 771.00 | 773.00 | 768.00 | 130,194 |
| Mar 18 2024 | 774.00 | -3.00 | -0.39% | 778.00 | 778.00 | 771.00 | 162,715 |
| Mar 15 2024 | 777.00 | 3.00 | 0.39% | 774.00 | 778.00 | 773.00 | 340,714 |
| Mar 14 2024 | 774.00 | -8.00 | -1.02% | 782.00 | 784.00 | 774.00 | 304,785 |
| Mar 13 2024 | 782.00 | -1.00 | -0.13% | 787.00 | 789.00 | 781.00 | 275,951 |
| Mar 12 2024 | 783.00 | 0.00 | 0.00% | 789.00 | 791.00 | 783.00 | 200,398 |
| Mar 11 2024 | 783.00 | 0.00 | 0.00% | 786.00 | 789.00 | 782.00 | 217,081 |
| Mar 08 2024 | 783.00 | -5.00 | -0.63% | 788.00 | 789.00 | 783.00 | 197,348 |
| Mar 07 2024 | 788.00 | -4.00 | -0.51% | 780.00 | 793.00 | 780.00 | 189,558 |
| Mar 06 2024 | 792.00 | 5.00 | 0.64% | 793.00 | 800.00 | 792.00 | 149,191 |
| Mar 05 2024 | 787.00 | 0.00 | 0.00% | 783.00 | 788.00 | 781.00 | 138,336 |
| Mar 04 2024 | 787.00 | -13.00 | -1.63% | 794.00 | 794.00 | 784.00 | 180,711 |
| Mar 01 2024 | 800.00 | 10.00 | 1.27% | 794.00 | 802.00 | 794.00 | 179,278 |
| Feb 29 2024 | 790.00 | 8.00 | 1.02% | 785.00 | 793.00 | 781.00 | 177,695 |
| Feb 28 2024 | 782.00 | -1.00 | -0.13% | 789.00 | 789.00 | 780.00 | 194,976 |
| Feb 27 2024 | 783.00 | 2.00 | 0.26% | 778.00 | 783.00 | 778.00 | 286,146 |
| Feb 26 2024 | 781.00 | 3.00 | 0.39% | 774.00 | 781.00 | 771.00 | 204,882 |
| Feb 23 2024 | 778.00 | 0.00 | 0.00% | 778.00 | 780.00 | 777.00 | 124,303 |
| Feb 22 2024 | 778.00 | 8.00 | 1.04% | 774.00 | 779.00 | 772.00 | 160,613 |
| Feb 21 2024 | 770.00 | -1.00 | -0.13% | 766.00 | 773.00 | 765.00 | 156,501 |
