LWSA3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 4.75 | -0.11 | -2.26% | 4.86 | 4.87 | 4.71 | 5,412,400 |
Apr 23 2024 | 4.86 | -0.05 | -1.02% | 4.84 | 4.90 | 4.75 | 5,375,800 |
Apr 22 2024 | 4.91 | 0.04 | 0.82% | 4.88 | 4.98 | 4.83 | 5,134,400 |
Apr 19 2024 | 4.87 | 0.02 | 0.41% | 4.83 | 5.01 | 4.83 | 4,899,200 |
Apr 18 2024 | 4.85 | -0.21 | -4.15% | 5.03 | 5.07 | 4.84 | 6,150,300 |
Apr 17 2024 | 5.06 | 0.23 | 4.76% | 4.89 | 5.09 | 4.77 | 9,175,400 |
Apr 16 2024 | 4.83 | -0.26 | -5.11% | 5.01 | 5.01 | 4.83 | 9,394,300 |
Apr 15 2024 | 5.09 | -0.13 | -2.49% | 5.21 | 5.25 | 5.07 | 7,191,300 |
Apr 12 2024 | 5.22 | -0.21 | -3.87% | 5.43 | 5.43 | 5.08 | 10,345,800 |
Apr 11 2024 | 5.43 | 0.04 | 0.74% | 5.36 | 5.50 | 5.30 | 6,263,200 |
Apr 10 2024 | 5.39 | -0.10 | -1.82% | 5.44 | 5.45 | 5.33 | 8,883,100 |
Apr 09 2024 | 5.49 | 0.20 | 3.78% | 5.34 | 5.56 | 5.33 | 7,126,500 |
Apr 08 2024 | 5.29 | 0.02 | 0.38% | 5.30 | 5.38 | 5.20 | 4,582,900 |
Apr 05 2024 | 5.27 | 0.06 | 1.15% | 5.21 | 5.35 | 5.21 | 5,274,400 |
Apr 04 2024 | 5.21 | -0.05 | -0.95% | 5.29 | 5.37 | 5.18 | 6,270,100 |
Apr 03 2024 | 5.26 | -0.14 | -2.59% | 5.36 | 5.37 | 5.19 | 7,306,800 |
Apr 02 2024 | 5.40 | -0.06 | -1.10% | 5.40 | 5.44 | 5.29 | 8,333,600 |
Apr 01 2024 | 5.46 | -0.35 | -6.02% | 5.73 | 5.75 | 5.45 | 14,146,800 |
Mar 28 2024 | 5.81 | -0.19 | -3.17% | 5.97 | 6.06 | 5.67 | 9,561,100 |
Mar 27 2024 | 6.00 | 0.02 | 0.33% | 5.98 | 6.06 | 5.95 | 8,912,400 |
Mar 26 2024 | 5.98 | 0.09 | 1.53% | 5.88 | 6.00 | 5.76 | 5,925,500 |
Mar 25 2024 | 5.89 | 0.12 | 2.08% | 5.83 | 5.94 | 5.75 | 6,008,900 |
Mar 22 2024 | 5.77 | -0.29 | -4.79% | 6.00 | 6.01 | 5.76 | 10,526,700 |
Mar 21 2024 | 6.06 | 0.11 | 1.85% | 6.11 | 6.27 | 5.89 | 18,117,300 |
Mar 20 2024 | 5.95 | 0.10 | 1.71% | 5.88 | 5.95 | 5.78 | 7,362,800 |
Mar 19 2024 | 5.85 | 0.04 | 0.69% | 5.82 | 5.92 | 5.76 | 6,227,100 |
Mar 18 2024 | 5.81 | 0.21 | 3.75% | 5.68 | 5.85 | 5.65 | 5,903,600 |
Mar 15 2024 | 5.60 | -0.18 | -3.11% | 5.80 | 5.80 | 5.56 | 14,125,100 |
Mar 14 2024 | 5.78 | -0.09 | -1.53% | 5.90 | 5.92 | 5.74 | 5,973,900 |
Mar 13 2024 | 5.87 | 0.01 | 0.17% | 5.83 | 5.97 | 5.80 | 6,566,300 |
Mar 12 2024 | 5.86 | 0.13 | 2.27% | 5.80 | 5.89 | 5.66 | 6,504,900 |
Mar 11 2024 | 5.73 | 0.00 | 0.00% | 5.70 | 5.84 | 5.65 | 5,819,900 |
Mar 08 2024 | 5.73 | -0.01 | -0.17% | 5.66 | 5.90 | 5.61 | 7,231,600 |
Mar 07 2024 | 5.74 | -0.06 | -1.03% | 5.80 | 5.88 | 5.68 | 3,225,100 |
Mar 06 2024 | 5.80 | -0.04 | -0.68% | 5.90 | 5.90 | 5.73 | 5,077,100 |
Mar 05 2024 | 5.84 | 0.20 | 3.55% | 5.64 | 5.93 | 5.59 | 7,812,400 |
Mar 04 2024 | 5.64 | -0.11 | -1.91% | 5.75 | 5.79 | 5.54 | 4,718,700 |
Mar 01 2024 | 5.75 | 0.18 | 3.23% | 5.58 | 5.84 | 5.58 | 6,339,000 |
Feb 29 2024 | 5.57 | 0.01 | 0.18% | 5.51 | 5.74 | 5.47 | 7,353,400 |
Feb 28 2024 | 5.56 | -0.10 | -1.77% | 5.61 | 5.69 | 5.49 | 5,903,800 |
Feb 27 2024 | 5.66 | 0.14 | 2.54% | 5.58 | 5.71 | 5.51 | 6,571,200 |
Feb 26 2024 | 5.52 | 0.07 | 1.28% | 5.44 | 5.59 | 5.41 | 3,405,100 |
Feb 23 2024 | 5.45 | -0.07 | -1.27% | 5.50 | 5.53 | 5.41 | 2,935,800 |
Feb 22 2024 | 5.52 | 0.14 | 2.60% | 5.44 | 5.53 | 5.37 | 6,118,600 |
Feb 21 2024 | 5.38 | -0.16 | -2.89% | 5.52 | 5.53 | 5.30 | 7,285,000 |
Feb 20 2024 | 5.54 | -0.12 | -2.12% | 5.61 | 5.62 | 5.43 | 6,909,900 |
Feb 19 2024 | 5.66 | 0.24 | 4.43% | 5.42 | 5.78 | 5.28 | 9,562,200 |
Feb 16 2024 | 5.42 | 0.14 | 2.65% | 5.33 | 5.52 | 5.31 | 8,290,600 |
Feb 15 2024 | 5.28 | -0.18 | -3.30% | 5.49 | 5.49 | 5.22 | 8,567,600 |
Feb 14 2024 | 5.46 | -0.13 | -2.33% | 5.50 | 5.52 | 5.36 | 4,554,100 |
Feb 09 2024 | 5.59 | 0.08 | 1.45% | 5.50 | 5.72 | 5.46 | 6,452,400 |
Feb 08 2024 | 5.51 | 0.00 | 0.00% | 5.47 | 5.53 | 5.39 | 6,584,100 |
Feb 07 2024 | 5.51 | 0.26 | 4.95% | 5.20 | 5.51 | 5.20 | 10,941,700 |
Feb 06 2024 | 5.25 | 0.17 | 3.35% | 5.10 | 5.28 | 5.03 | 9,423,400 |
Feb 05 2024 | 5.08 | -0.26 | -4.87% | 5.30 | 5.30 | 4.97 | 11,450,100 |
Feb 02 2024 | 5.34 | -0.22 | -3.96% | 5.56 | 5.63 | 5.33 | 9,141,800 |
Feb 01 2024 | 5.56 | 0.10 | 1.83% | 5.46 | 5.57 | 5.36 | 7,117,600 |
Jan 31 2024 | 5.46 | 0.21 | 4.00% | 5.25 | 5.68 | 5.22 | 15,986,300 |
Jan 30 2024 | 5.25 | -0.24 | -4.37% | 5.49 | 5.50 | 5.19 | 10,001,400 |
Jan 29 2024 | 5.49 | -0.06 | -1.08% | 5.55 | 5.62 | 5.46 | 7,677,100 |
Jan 26 2024 | 5.55 | 0.04 | 0.73% | 5.54 | 5.60 | 5.46 | 10,197,200 |