Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,938.02 +377.27 (+0.62%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Learn CW Investment Corporation (LCW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.97 | 10.97 | 10.95 | 10.95 | 10.95 | 1,000 |
| 09 May 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 300 |
| 08 May 2024 | 10.96 | 10.97 | 10.96 | 10.96 | 10.96 | 15,300 |
| 07 May 2024 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 1,700 |
| 06 May 2024 | 10.95 | 10.96 | 10.95 | 10.95 | 10.95 | 4,800 |
| 03 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
| 02 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 01 May 2024 | 10.95 | 10.96 | 10.95 | 10.95 | 10.95 | 13,100 |
| 30 Apr 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | 1,100 |
| 29 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 38,100 |
| 26 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 600 |
| 25 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 112,500 |
| 24 Apr 2024 | 10.94 | 10.94 | 10.93 | 10.93 | 10.93 | 1,700 |
| 23 Apr 2024 | 10.94 | 10.94 | 10.93 | 10.94 | 10.94 | 10,900 |
| 22 Apr 2024 | 10.94 | 10.95 | 10.94 | 10.94 | 10.94 | 10,100 |
| 19 Apr 2024 | 10.95 | 10.95 | 10.93 | 10.93 | 10.93 | 400 |
| 18 Apr 2024 | 10.94 | 10.94 | 10.93 | 10.94 | 10.94 | 56,000 |
| 17 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 5,300 |
| 16 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 15 Apr 2024 | 10.92 | 10.94 | 10.92 | 10.93 | 10.93 | 339,500 |
| 12 Apr 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | 1,200 |
| 11 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 10 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 22,700 |
| 09 Apr 2024 | 10.93 | 10.93 | 10.92 | 10.93 | 10.93 | 48,800 |
| 08 Apr 2024 | 10.93 | 10.93 | 10.92 | 10.93 | 10.93 | 10,000 |
| 05 Apr 2024 | 10.95 | 10.96 | 10.91 | 10.92 | 10.92 | 2,316,300 |
| 04 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 100 |
| 03 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2,000 |
| 02 Apr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| 01 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,000 |
| 28 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1,000 |
| 27 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 26 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 900 |
| 25 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 22 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 700 |
| 21 Mar 2024 | 10.94 | 11.00 | 10.94 | 10.95 | 10.95 | 10,200 |
| 20 Mar 2024 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | 8,800 |
| 19 Mar 2024 | 10.96 | 10.97 | 10.96 | 10.96 | 10.96 | 29,500 |
| 18 Mar 2024 | 11.00 | 11.00 | 10.96 | 10.98 | 10.98 | 3,600 |
| 15 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 700 |
| 14 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 13 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 105,200 |
| 12 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 11 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,000 |
| 08 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 07 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
| 06 Mar 2024 | 10.88 | 10.97 | 10.88 | 10.94 | 10.94 | 300 |
| 05 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 04 Mar 2024 | 10.95 | 10.99 | 10.95 | 10.99 | 10.99 | 5,200 |
| 01 Mar 2024 | 10.98 | 10.99 | 10.91 | 10.91 | 10.91 | 41,700 |
| 29 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 28 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 27 Feb 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | 50,200 |
| 26 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 200 |
| 23 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 22 Feb 2024 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 3,600 |
| 21 Feb 2024 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 50,300 |
| 20 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 200 |
| 16 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 4,200 |
| 15 Feb 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 22,700 |
| 14 Feb 2024 | 10.91 | 10.92 | 10.91 | 10.92 | 10.92 | 11,600 |
| 13 Feb 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 4,500 |
| 12 Feb 2024 | 10.95 | 10.95 | 10.91 | 10.91 | 10.91 | 2,700 |
| 09 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 550,000 |
| 08 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 400 |
| 07 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 06 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 05 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 02 Feb 2024 | 10.85 | 10.93 | 10.85 | 10.93 | 10.93 | 19,600 |
| 01 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 31 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 200 |
| 30 Jan 2024 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | 2,000 |
| 29 Jan 2024 | 10.95 | 10.96 | 10.93 | 10.93 | 10.93 | 2,200 |
| 26 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,100 |
| 25 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 24 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 23 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 22 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 19 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
| 18 Jan 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 400 |
| 17 Jan 2024 | 10.90 | 10.92 | 10.90 | 10.92 | 10.92 | 2,100 |
| 16 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
| 12 Jan 2024 | 10.82 | 10.82 | 10.80 | 10.82 | 10.82 | 13,100 |
| 11 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 10 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 100 |
| 09 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 08 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 05 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 04 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 03 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 02 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100,100 |
| 29 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 28 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 27 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 26 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 500 |
| 22 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| 20 Dec 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| 19 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| 18 Dec 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 324,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.