Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2024	6.300	6.330	6.150	6.270	9,168	+0.07(+1.13%)
Sep 20, 2024	6.520	6.610	6.200	6.200	93,273	-0.29(-4.47%)
Sep 19, 2024	6.220	6.874	6.022	6.490	37,541	+0.39(+6.39%)
Sep 18, 2024	6.630	6.670	5.200	6.100	108,250	-0.83(-11.98%)
Sep 17, 2024	7.070	7.220	6.850	6.930	23,536	-0.06(-0.86%)
Sep 16, 2024	7.200	7.300	6.920	6.990	14,969	-0.05(-0.71%)
Sep 13, 2024	7.000	7.280	6.790	7.040	35,357	+0.28(+4.14%)
Sep 12, 2024	6.150	6.780	6.065	6.760	63,640	+1.13(+20.07%)
Sep 11, 2024	5.640	5.670	5.560	5.630	9,734	-0.03(-0.53%)
Sep 10, 2024	5.620	5.690	5.585	5.660	10,707	+0.10(+1.80%)
Sep 09, 2024	5.410	5.650	5.410	5.560	14,935	+0.09(+1.65%)
Sep 06, 2024	6.000	6.090	5.400	5.470	44,502	-0.68(-11.06%)
Sep 05, 2024	5.860	6.320	5.700	6.150	619,888	+0.40(+6.96%)
Sep 04, 2024	5.950	6.050	5.690	5.750	8,120	-0.29(-4.80%)
Sep 03, 2024	6.420	6.467	6.000	6.040	12,338	-0.54(-8.21%)
Aug 30, 2024	6.660	6.660	6.430	6.580	11,174	+0.00(+0.00%)
Aug 29, 2024	6.500	6.750	6.430	6.580	10,933	+0.18(+2.81%)
Aug 28, 2024	6.530	6.780	6.330	6.400	6,525	-0.15(-2.29%)
Aug 27, 2024	6.530	6.570	6.530	6.550	4,750	-0.02(-0.30%)
Aug 26, 2024	6.630	6.635	6.500	6.570	9,978	+0.00(+0.00%)
Aug 23, 2024	6.400	6.630	6.400	6.570	21,370	+0.16(+2.50%)
Aug 22, 2024	6.780	6.900	6.400	6.410	6,278	-0.31(-4.61%)
Aug 21, 2024	6.660	6.890	6.540	6.720	11,481	+0.16(+2.44%)
Aug 20, 2024	6.800	6.800	6.560	6.560	5,004	-0.17(-2.53%)
Aug 19, 2024	6.750	6.790	6.560	6.730	9,865	+0.06(+0.90%)
Aug 16, 2024	6.680	6.780	6.500	6.670	9,727	-0.03(-0.45%)
Aug 15, 2024	6.740	7.060	6.610	6.700	23,938	+0.19(+2.92%)
Aug 14, 2024	6.650	6.650	6.450	6.510	10,158	-0.06(-0.91%)
Aug 13, 2024	6.360	6.570	6.300	6.570	9,434	+0.34(+5.46%)
Aug 12, 2024	6.490	6.590	6.210	6.230	16,866	-0.26(-4.01%)
Aug 09, 2024	6.510	6.730	6.450	6.490	9,073	-0.06(-0.92%)
Aug 08, 2024	6.580	6.600	6.370	6.550	11,167	+0.08(+1.24%)
Aug 07, 2024	6.720	6.870	6.430	6.470	14,878	-0.18(-2.71%)
Aug 06, 2024	6.440	6.760	6.360	6.650	19,413	+0.13(+1.99%)
Aug 05, 2024	6.350	6.630	6.350	6.520	27,105	-0.18(-2.69%)
Aug 02, 2024	6.670	6.710	6.550	6.700	22,827	-0.27(-3.87%)
Aug 01, 2024	6.820	7.500	6.820	6.970	16,062	-0.40(-5.43%)
Jul 31, 2024	6.960	7.450	6.960	7.370	21,711	+0.54(+7.91%)
Jul 30, 2024	7.350	7.474	6.600	6.830	15,135	-0.49(-6.69%)
Jul 29, 2024	7.800	7.800	7.140	7.320	26,639	-0.57(-7.22%)
Jul 26, 2024	7.940	8.040	7.660	7.890	36,372	+0.14(+1.81%)
Jul 25, 2024	7.550	7.850	7.430	7.750	38,858	+0.19(+2.51%)
Jul 24, 2024	7.300	7.690	7.000	7.560	24,523	+0.18(+2.44%)
Jul 23, 2024	7.840	8.235	6.940	7.380	40,716	-0.56(-7.05%)
Jul 22, 2024	8.110	8.110	7.580	7.940	15,032	-0.09(-1.12%)
Jul 19, 2024	8.070	8.190	7.300	8.030	15,363	-0.12(-1.47%)
Jul 18, 2024	8.500	8.500	7.990	8.150	15,888	-0.32(-3.78%)
Jul 17, 2024	8.700	8.900	8.440	8.470	17,378	-0.26(-2.98%)
Jul 16, 2024	8.590	9.004	8.405	8.730	53,372	+0.37(+4.43%)
Jul 15, 2024	7.820	8.581	7.820	8.360	47,644	+0.45(+5.69%)
Jul 12, 2024	7.660	7.910	7.540	7.910	22,823	+0.27(+3.53%)
Jul 11, 2024	7.460	7.660	7.060	7.640	28,465	+0.14(+1.87%)
Jul 10, 2024	7.540	7.540	7.270	7.500	9,459	+0.10(+1.35%)
Jul 09, 2024	7.450	7.660	7.300	7.400	10,804	+0.00(+0.00%)
Jul 08, 2024	7.360	7.400	7.020	7.400	4,731	+0.18(+2.49%)
Jul 05, 2024	7.490	7.490	7.195	7.220	9,079	-0.26(-3.48%)
Jul 03, 2024	7.450	7.620	7.390	7.480	4,276	-0.02(-0.27%)
Jul 02, 2024	7.170	7.550	7.170	7.500	9,355	+0.27(+3.73%)
Jul 01, 2024	7.510	7.660	7.120	7.230	14,238	-0.43(-5.61%)
Jun 28, 2024	7.520	7.660	7.120	7.660	85,565	+0.18(+2.41%)
Jun 27, 2024	7.200	7.500	7.030	7.480	12,730	+0.40(+5.65%)
Jun 26, 2024	7.370	7.420	7.080	7.080	19,639	-0.31(-4.19%)
Jun 25, 2024	7.270	7.495	7.270	7.390	6,071	+0.01(+0.14%)
Jun 24, 2024	7.390	7.480	7.110	7.380	17,498	+0.16(+2.22%)
Jun 21, 2024	7.270	7.470	7.220	7.220	51,829	-0.01(-0.14%)
Jun 20, 2024	7.330	7.470	7.090	7.230	8,648	+0.01(+0.14%)
Jun 18, 2024	7.090	7.490	7.090	7.220	25,361	-0.02(-0.28%)
Jun 17, 2024	7.020	7.375	6.950	7.240	9,827	+0.31(+4.47%)
Jun 14, 2024	7.400	7.410	6.680	6.930	23,014	-0.64(-8.45%)
Jun 13, 2024	7.650	7.830	7.210	7.570	13,873	-0.14(-1.82%)
Jun 12, 2024	7.770	7.850	7.500	7.710	24,117	-0.06(-0.77%)
Jun 11, 2024	7.250	7.770	6.970	7.770	16,129	+0.39(+5.28%)
Jun 10, 2024	6.940	7.500	6.940	7.380	17,906	+0.28(+3.94%)
Jun 07, 2024	6.810	7.190	6.480	7.100	15,942	+0.20(+2.90%)
Jun 06, 2024	6.610	6.920	6.490	6.900	22,413	+0.17(+2.53%)
Jun 05, 2024	6.540	6.840	6.350	6.730	17,713	+0.19(+2.91%)
Jun 04, 2024	6.490	6.630	6.360	6.540	7,518	+0.01(+0.15%)
Jun 03, 2024	6.500	6.600	6.410	6.530	9,804	+0.04(+0.62%)
May 31, 2024	6.460	6.553	6.367	6.490	8,668	+0.01(+0.15%)
May 30, 2024	6.350	6.660	6.350	6.480	18,056	+0.11(+1.73%)
May 29, 2024	6.490	6.500	6.350	6.370	28,336	-0.29(-4.35%)
May 28, 2024	6.670	6.690	6.500	6.660	19,991	+0.03(+0.45%)
May 24, 2024	6.650	6.700	6.430	6.630	13,063	+0.06(+0.91%)
May 23, 2024	6.500	6.640	6.350	6.570	36,956	-0.03(-0.45%)
May 22, 2024	6.650	6.758	6.370	6.600	27,350	+0.01(+0.15%)
May 21, 2024	6.410	6.660	6.376	6.590	14,573	+0.09(+1.38%)
May 20, 2024	6.690	6.753	6.470	6.500	16,924	-0.23(-3.42%)
May 17, 2024	6.630	6.760	6.380	6.730	25,842	+0.14(+2.12%)
May 16, 2024	6.610	6.710	6.510	6.590	22,263	+0.01(+0.15%)
May 15, 2024	6.840	7.240	6.500	6.580	46,657	-0.27(-3.94%)
May 14, 2024	6.730	7.010	6.550	6.850	30,764	+0.16(+2.39%)
May 13, 2024	7.150	7.150	6.550	6.690	25,307	-0.37(-5.24%)
May 10, 2024	6.660	7.140	6.545	7.060	34,123	+0.32(+4.75%)
May 09, 2024	6.270	6.774	6.270	6.740	53,367	+0.00(+0.00%)
May 08, 2024	6.850	7.090	6.540	6.740	14,083	-0.10(-1.46%)
May 07, 2024	6.960	7.145	6.720	6.840	19,472	-0.02(-0.29%)
May 06, 2024	6.850	6.900	6.710	6.860	6,530	-0.03(-0.44%)
May 03, 2024	6.990	6.990	6.740	6.890	13,456	-0.01(-0.14%)
May 02, 2024	6.910	6.980	6.550	6.900	29,974	+0.15(+2.22%)
May 01, 2024	6.600	6.905	6.500	6.750	31,519	+0.06(+0.90%)
Apr 30, 2024	6.760	7.000	6.520	6.690	17,457	-0.07(-1.04%)
Apr 29, 2024	6.900	6.900	6.670	6.760	15,412	-0.04(-0.59%)
Apr 26, 2024	6.720	7.245	6.500	6.800	39,678	-0.28(-3.95%)
Apr 25, 2024	7.150	7.700	6.500	7.080	33,140	+0.05(+0.71%)
Apr 24, 2024	7.020	7.030	6.650	7.030	18,199	+0.03(+0.43%)
Apr 23, 2024	7.720	7.890	6.580	7.000	20,725	-0.81(-10.37%)
Apr 22, 2024	7.530	7.810	7.490	7.810	35,492	+0.25(+3.31%)
Apr 19, 2024	7.400	7.650	7.230	7.560	18,391	+0.07(+0.93%)
Apr 18, 2024	7.580	7.681	7.360	7.490	17,309	-0.15(-1.96%)
Apr 17, 2024	7.480	7.890	7.470	7.640	9,521	+0.13(+1.73%)
Apr 16, 2024	7.000	7.684	7.000	7.510	15,339	+0.15(+2.04%)
Apr 15, 2024	7.140	7.640	7.130	7.360	10,439	+0.02(+0.27%)
Apr 12, 2024	7.560	7.560	7.300	7.340	23,206	-0.26(-3.42%)
Apr 11, 2024	6.860	7.760	6.860	7.600	32,597	+0.84(+12.43%)
Apr 10, 2024	6.760	7.100	6.510	6.760	25,634	-0.22(-3.15%)
Apr 09, 2024	6.860	7.090	6.720	6.980	8,617	+0.13(+1.90%)
Apr 08, 2024	6.850	6.940	6.690	6.850	5,302	+0.11(+1.63%)
Apr 05, 2024	6.650	7.030	6.537	6.740	8,191	+0.07(+1.05%)
Apr 04, 2024	6.990	6.990	6.530	6.670	17,214	-0.19(-2.77%)
Apr 03, 2024	6.530	7.040	6.530	6.860	14,016	+0.22(+3.31%)
Apr 02, 2024	6.800	7.130	6.510	6.640	14,305	-0.27(-3.91%)
Apr 01, 2024	7.240	7.250	6.770	6.910	12,754	-0.32(-4.43%)
Mar 28, 2024	7.100	7.536	7.010	7.230	22,412	+0.16(+2.26%)
Mar 27, 2024	6.660	7.070	6.660	7.070	21,844	+0.52(+7.94%)
Mar 26, 2024	6.700	6.775	6.510	6.550	13,462	-0.03(-0.46%)
Mar 25, 2024	6.820	6.830	6.500	6.580	11,646	-0.21(-3.09%)
Mar 22, 2024	7.050	7.050	6.745	6.790	13,716	-0.23(-3.28%)
Mar 21, 2024	7.220	7.550	6.910	7.020	38,057	+0.20(+2.93%)
Mar 20, 2024	6.370	7.340	6.370	6.820	30,837	+0.34(+5.25%)
Mar 19, 2024	6.080	6.540	6.080	6.480	17,205	+0.38(+6.23%)
Mar 18, 2024	6.230	6.650	5.810	6.100	25,492	+0.02(+0.33%)
Mar 15, 2024	6.260	6.560	5.710	6.080	95,596	-0.52(-7.88%)
Mar 14, 2024	7.490	7.490	6.170	6.600	35,761	-0.90(-12.00%)
Mar 13, 2024	7.300	7.660	7.263	7.500	17,861	+0.10(+1.35%)
Mar 12, 2024	7.640	7.790	7.310	7.400	15,764	-0.26(-3.39%)
Mar 11, 2024	8.070	8.426	7.545	7.660	48,853	-0.53(-6.47%)
Mar 08, 2024	8.470	8.470	8.100	8.190	19,947	-0.13(-1.56%)
Mar 07, 2024	8.830	8.989	8.220	8.320	29,784	-0.57(-6.41%)
Mar 06, 2024	9.010	9.100	8.580	8.890	22,644	+0.03(+0.34%)
Mar 05, 2024	9.010	9.190	8.860	8.860	9,420	-0.24(-2.64%)
Mar 04, 2024	9.260	9.315	9.100	9.100	13,052	-0.25(-2.67%)
Mar 01, 2024	9.350	9.430	9.236	9.350	22,109	-0.03(-0.32%)
Feb 29, 2024	9.450	9.450	9.250	9.380	14,263	+0.04(+0.43%)
Feb 28, 2024	9.420	9.591	9.193	9.340	18,001	-0.20(-2.10%)
Feb 27, 2024	9.520	9.700	9.340	9.540	9,704	-0.05(-0.52%)
Feb 26, 2024	9.240	9.710	9.190	9.590	13,329	+0.17(+1.80%)
Feb 23, 2024	9.390	9.660	9.084	9.420	10,504	+0.12(+1.29%)
Feb 22, 2024	8.990	9.500	8.480	9.300	31,478	+0.39(+4.38%)
Feb 21, 2024	9.940	10.22	8.700	8.910	55,478	-1.09(-10.90%)
Feb 20, 2024	10.26	10.39	9.760	10.00	23,118	-0.54(-5.12%)
Feb 16, 2024	10.92	10.96	10.44	10.54	30,974	-0.43(-3.92%)
Feb 15, 2024	10.87	11.20	10.57	10.97	32,567	+0.10(+0.92%)
Feb 14, 2024	10.50	11.14	10.35	10.87	32,663	+0.61(+5.95%)
Feb 13, 2024	10.88	11.04	10.25	10.26	38,474	-0.86(-7.73%)
Feb 12, 2024	10.63	11.36	10.63	11.12	19,006	+0.40(+3.73%)
Feb 09, 2024	10.67	10.89	10.24	10.72	40,189	-0.10(-0.92%)
Feb 08, 2024	10.71	10.85	10.05	10.82	25,115	+0.13(+1.22%)
Feb 07, 2024	10.64	10.95	10.05	10.69	21,804	+0.18(+1.71%)
Feb 06, 2024	10.30	10.76	10.30	10.51	35,613	+0.12(+1.15%)
Feb 05, 2024	10.08	10.71	10.04	10.39	23,047	+0.12(+1.17%)
Feb 02, 2024	10.00	10.39	9.840	10.27	17,745	+0.10(+0.98%)
Feb 01, 2024	10.08	10.31	9.900	10.17	21,537	+0.25(+2.52%)
Jan 31, 2024	10.30	10.30	9.850	9.920	30,025	-0.43(-4.15%)
Jan 30, 2024	11.10	11.10	10.31	10.35	21,094	-0.65(-5.91%)
Jan 29, 2024	11.40	11.40	10.95	11.00	37,288	-0.35(-3.08%)
Jan 26, 2024	11.41	11.50	11.12	11.35	9,580	+0.00(+0.00%)
Jan 25, 2024	11.40	11.40	11.08	11.35	20,383	+0.17(+1.52%)
Jan 24, 2024	11.67	11.69	11.16	11.18	18,328	-0.44(-3.79%)
Jan 23, 2024	11.55	11.63	11.21	11.62	30,539	+0.24(+2.11%)
Jan 22, 2024	11.37	11.67	11.21	11.38	20,099	+0.06(+0.53%)
Jan 19, 2024	11.28	11.45	11.16	11.32	34,701	-0.11(-0.96%)
Jan 18, 2024	11.77	11.77	11.30	11.43	49,618	-0.10(-0.87%)
Jan 17, 2024	11.04	11.55	11.04	11.53	44,933	+0.43(+3.87%)
Jan 16, 2024	10.87	11.18	10.90	11.10	18,046	+0.17(+1.56%)
Jan 12, 2024	11.20	11.20	10.80	10.93	25,231	-0.09(-0.82%)
Jan 11, 2024	11.03	11.07	10.65	11.02	25,468	+0.15(+1.38%)
Jan 10, 2024	10.77	11.10	10.54	10.87	32,515	+0.05(+0.46%)
Jan 09, 2024	10.72	11.09	10.59	10.82	32,280	-0.08(-0.73%)
Jan 08, 2024	11.26	11.26	10.75	10.90	23,815	-0.28(-2.50%)
Jan 05, 2024	11.44	11.49	11.12	11.18	34,886	-0.44(-3.79%)
Jan 04, 2024	11.55	11.75	11.14	11.62	36,663	+0.01(+0.09%)
Jan 03, 2024	10.93	11.70	10.80	11.61	77,771	+0.72(+6.61%)
Jan 02, 2024	11.44	11.44	10.83	10.89	37,259	-0.42(-3.71%)
Dec 29, 2023	11.16	11.66	11.16	11.31	25,362	+0.03(+0.27%)
Dec 28, 2023	11.92	11.92	11.20	11.28	49,173	-0.64(-5.37%)
Dec 27, 2023	11.99	11.99	11.84	11.92	73,641	+0.00(+0.00%)
Dec 26, 2023	11.68	12.04	11.48	11.92	106,426	+0.08(+0.68%)
Dec 22, 2023	11.36	11.84	11.11	11.84	63,539	+0.29(+2.51%)
Dec 21, 2023	11.60	11.71	11.29	11.55	56,842	+0.30(+2.67%)
Dec 20, 2023	11.28	11.66	11.02	11.25	80,305	-0.05(-0.44%)
Dec 19, 2023	11.88	11.88	10.56	11.30	185,716	-0.25(-2.16%)
Dec 18, 2023	11.07	11.87	10.96	11.55	137,194	+0.63(+5.77%)
Dec 15, 2023	10.59	11.50	10.55	10.92	809,930	+0.36(+3.41%)
Dec 14, 2023	10.23	10.63	10.15	10.56	35,137	+0.43(+4.24%)
Dec 13, 2023	9.760	10.24	9.665	10.13	34,303	+0.33(+3.37%)
Dec 12, 2023	10.48	10.90	9.720	9.800	31,378	-0.70(-6.67%)
Dec 11, 2023	10.78	10.78	10.16	10.50	65,772	-0.44(-4.02%)
Dec 08, 2023	10.71	11.05	10.71	10.94	64,519	+0.31(+2.92%)
Dec 07, 2023	10.46	10.97	10.26	10.63	31,302	+0.23(+2.21%)
Dec 06, 2023	11.11	11.11	9.820	10.40	126,466	-0.54(-4.94%)
Dec 05, 2023	10.67	11.04	10.38	10.94	84,817	-0.09(-0.82%)
Dec 04, 2023	10.68	11.25	10.52	11.03	51,834	+0.15(+1.38%)
Dec 01, 2023	11.12	11.15	10.85	10.88	24,394	-0.09(-0.82%)
Nov 30, 2023	11.15	11.15	10.87	10.97	26,819	-0.15(-1.35%)
Nov 29, 2023	10.77	11.25	10.77	11.12	67,604	+0.05(+0.45%)
Nov 28, 2023	11.05	11.28	10.87	11.07	66,150	-0.13(-1.16%)
Nov 27, 2023	10.96	11.25	10.54	11.20	82,851	+0.22(+2.00%)
Nov 24, 2023	10.94	11.25	10.79	10.98	35,915	+0.04(+0.37%)
Nov 22, 2023	10.85	11.00	10.39	10.94	70,634	+0.39(+3.70%)
Nov 21, 2023	9.770	10.80	9.570	10.55	94,867	+0.60(+6.03%)
Nov 20, 2023	9.980	10.63	9.850	9.950	85,221	+0.04(+0.40%)
Nov 17, 2023	9.230	10.00	8.660	9.910	26,273	+0.72(+7.83%)
Nov 16, 2023	9.390	9.640	9.030	9.190	16,443	-0.25(-2.65%)
Nov 15, 2023	9.740	9.950	9.273	9.440	13,478	-0.18(-1.87%)
Nov 14, 2023	9.540	9.955	9.320	9.620	35,460	+0.43(+4.68%)
Nov 13, 2023	9.380	9.560	9.050	9.190	13,223	+0.00(+0.00%)
Nov 10, 2023	9.080	10.00	9.045	9.190	17,650	-0.08(-0.86%)
Nov 09, 2023	9.860	10.01	9.080	9.270	27,757	-0.53(-5.41%)
Nov 08, 2023	9.870	9.913	9.720	9.800	9,068	-0.17(-1.71%)
Nov 07, 2023	9.670	10.00	9.627	9.970	47,966	+0.17(+1.73%)
Nov 06, 2023	9.960	10.00	9.710	9.800	13,403	+0.14(+1.45%)
Nov 03, 2023	10.10	10.10	9.500	9.660	83,962	-0.38(-3.78%)
Nov 02, 2023	10.34	10.79	10.00	10.04	43,364	-0.06(-0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: LVWR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

(NY: LVWR )

Historical Prices

Sections

Services

Poteau Daily News