Quantcast
LAWS

Lawson Products, Inc. Common Stock Historical Stock Prices

$32
*  
0.01
0.03%
Get LAWS Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading LAWS now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    LAWS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 32 32.20 31.805 32 27,826
04/24/2019 32 32.2 31.805 32 27,826
04/23/2019 32 32.01 31.44 31.99 29,254
04/22/2019 31.83 32.02 31.72 31.88 30,312
04/18/2019 31.99 32.45 31.5 31.6 62,844
04/17/2019 31.17 31.24 30.625 30.76 11,630
04/16/2019 31.25 31.25 30.445 30.94 10,178
04/15/2019 30.75 30.96 30.2 30.6 7,077
04/12/2019 31 31.04 30.71 30.75 8,937
04/11/2019 30.92 31.15 30.61 30.91 5,478
04/10/2019 31.21 31.21 30.66 30.87 19,398
04/09/2019 31.57 31.61 30.88 31.01 17,750
04/08/2019 31.26 31.8 31.26 31.57 7,105
04/05/2019 31.29 31.388 30.7229 31.16 5,820
04/04/2019 30.728 31.51 30.728 31.3 3,899
04/03/2019 30.84 31.36 30.4457 31.07 3,182
04/02/2019 30.73 30.895 29.595 30.72 7,571
04/01/2019 31.26 31.26 30.2701 30.77 5,233
03/29/2019 30.49 31.365 30.308 31.36 16,111
03/28/2019 31.2499 31.2499 30.3 30.76 4,954
03/27/2019 30.06 31.13 29.8624 30.76 7,552
03/26/2019 31.004 31.425 29.59 30.27 14,769
03/25/2019 31.15 31.5499 30.35 31.27 18,547
03/22/2019 31.75 31.88 30.8 30.9 20,071
03/21/2019 32 32.2 31.5325 31.92 25,267
03/20/2019 31.7 32 31.54 31.8 5,439
03/19/2019 32 32.2 31.05 31.75 23,708
03/18/2019 31.62 31.99 31.51 31.76 12,243
03/15/2019 30.54 31.96 30.29 31.76 51,348
03/14/2019 31.1 31.496 29.794 30.45 13,477
03/13/2019 29.935 31.18 29.68 30.35 21,026
03/12/2019 30.02 30.48 30.02 30.25 7,858
03/11/2019 29.92 30.92 29.7125 30.1 14,531
03/08/2019 29.97 30.33 29.28 29.92 21,509
03/07/2019 30.65 30.8028 29.377 30.31 15,808
03/06/2019 30.05 31.08 30.05 30.66 12,323
03/05/2019 30.64 31.02 29.875 30.54 6,060
03/04/2019 30.67 31.02 30.46 30.95 22,386
03/01/2019 31.57 31.57 30.13 30.67 10,761
02/28/2019 29.93 32.18 29.93 31.57 39,742
02/27/2019 29.73 30.2 28.66 29.2 8,259
02/26/2019 29.22 29.999 29.22 29.7 20,479
02/25/2019 30.326 30.326 29.07 29.13 8,827
02/22/2019 29.22 29.589 28.985 29.2 5,862
02/21/2019 29.615 29.6266 28.62 29.02 13,050
02/20/2019 30.6 30.8 29.19 29.19 16,729
02/19/2019 30.604 30.62 30.51 30.59 4,556
02/15/2019 30.46 30.94 30.46 30.54 5,747
02/14/2019 30.7 31.14 30.45 30.45 5,877
02/13/2019 30.54 30.89 30.54 30.89 2,240
02/12/2019 30.65 30.975 30.43 30.67 4,240
02/11/2019 30.23 30.53 30.05 30.5 8,190
02/08/2019 30.02 30.5 30.02 30.15 2,558
02/07/2019 30.34 30.84 30.1829 30.21 7,056
02/06/2019 29.96 31.0883 29.955 30.35 6,767
02/05/2019 29.71 29.71 29.63 29.66 1,459
02/04/2019 29.11 30.53 28.9012 29.51 12,948
02/01/2019 29.42 29.9313 28.15 29.28 9,390
01/31/2019 29.57 30.14 29.02 29.6 7,934
01/30/2019 30.5 30.5 29.11 29.85 9,042
01/29/2019 29.54 31.46 28.757 29.2 7,667
01/28/2019 29 31.9 29 29.5 14,313
01/25/2019 29.2 29.8 28.71 29.25 6,970
01/24/2019 28.816 29.2 28.521 29.1 9,122
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio