Lawson Products Inc. (LAWS)
NASDAQ: LAWS
· Real-Time Price · USD
40.42
-0.73 (-1.77%)
At close: May 09, 2022, 6:00 AM
LAWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2022 | 41.02 | 41.21 | 39.82 | 40.42 | 40.42 | -1.77% | 18,056 |
| May 5, 2022 | 40.44 | 41.47 | 38.99 | 41.15 | 41.15 | 1.18% | 25,589 |
| May 4, 2022 | 39.27 | 40.74 | 37.96 | 40.67 | 40.67 | 3.49% | 10,382 |
| May 3, 2022 | 39.12 | 39.40 | 37.99 | 39.30 | 39.30 | 1.71% | 21,378 |
| May 2, 2022 | 39.01 | 39.58 | 37.87 | 38.64 | 38.64 | 1.71% | 40,187 |
| Apr 29, 2022 | 38.37 | 40.74 | 37.99 | 37.99 | 37.99 | -4.23% | 18,260 |
| Apr 28, 2022 | 37.62 | 39.97 | 37.20 | 39.67 | 39.67 | 7.22% | 26,226 |
| Apr 27, 2022 | 37.40 | 38.14 | 36.75 | 37.00 | 37.00 | -1.33% | 16,881 |
| Apr 26, 2022 | 39.00 | 39.08 | 37.50 | 37.50 | 37.50 | -3.85% | 25,146 |
| Apr 25, 2022 | 38.25 | 39.01 | 37.45 | 39.00 | 39.00 | 1.54% | 21,420 |
| Apr 22, 2022 | 39.38 | 39.61 | 37.90 | 38.41 | 38.41 | -3.01% | 13,538 |
| Apr 21, 2022 | 37.79 | 40.38 | 37.79 | 39.60 | 39.60 | 6.71% | 32,741 |
| Apr 20, 2022 | 36.04 | 37.11 | 36.04 | 37.11 | 37.11 | 3.00% | 9,860 |
| Apr 19, 2022 | 35.38 | 37.04 | 35.38 | 36.03 | 36.03 | 1.84% | 4,828 |
| Apr 18, 2022 | 34.86 | 36.39 | 34.86 | 35.38 | 35.38 | 0.14% | 9,701 |
| Apr 14, 2022 | 36.25 | 36.62 | 35.28 | 35.33 | 35.33 | -2.13% | 6,643 |
| Apr 13, 2022 | 35.08 | 36.48 | 34.96 | 36.10 | 36.10 | 2.06% | 11,036 |
| Apr 12, 2022 | 35.31 | 35.60 | 35.04 | 35.37 | 35.37 | 1.70% | 13,551 |
| Apr 11, 2022 | 35.12 | 35.36 | 33.92 | 34.78 | 34.78 | -2.22% | 27,301 |
| Apr 8, 2022 | 35.79 | 37.17 | 35.37 | 35.57 | 35.57 | -1.44% | 9,590 |