Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2022				40.42	0	-0.73(-1.77%)
May 05, 2022	40.44	41.47	38.99	41.15	25,589	+0.48(+1.18%)
May 04, 2022	39.27	40.73	37.96	40.67	10,382	+1.37(+3.49%)
May 03, 2022	39.12	39.41	37.99	39.30	21,378	+0.66(+1.71%)
May 02, 2022	39.01	39.58	37.87	38.64	40,187	+0.65(+1.71%)
Apr 29, 2022	38.37	40.74	37.99	37.99	18,260	-1.68(-4.23%)
Apr 28, 2022	37.62	39.97	37.20	39.67	26,226	+2.67(+7.22%)
Apr 27, 2022	37.40	38.14	36.75	37.00	16,881	-0.50(-1.33%)
Apr 26, 2022	39.00	39.08	37.50	37.50	25,146	-1.50(-3.85%)
Apr 25, 2022	38.25	39.01	37.45	39.00	21,420	+0.59(+1.54%)
Apr 22, 2022	39.38	39.61	37.90	38.41	13,538	-1.19(-3.01%)
Apr 21, 2022	37.79	40.38	37.79	39.60	32,741	+2.49(+6.71%)
Apr 20, 2022	36.05	37.11	36.05	37.11	9,860	+1.08(+3.00%)
Apr 19, 2022	35.38	37.04	35.38	36.03	4,828	+0.65(+1.84%)
Apr 18, 2022	34.86	36.39	34.86	35.38	9,701	+0.05(+0.14%)
Apr 14, 2022	36.25	36.62	35.28	35.33	6,643	-0.77(-2.13%)
Apr 13, 2022	35.08	36.48	34.96	36.10	11,036	+0.73(+2.06%)
Apr 12, 2022	35.31	35.60	35.05	35.37	13,551	+0.59(+1.70%)
Apr 11, 2022	35.12	35.36	33.92	34.78	27,301	-0.79(-2.22%)
Apr 08, 2022	35.79	37.17	35.37	35.57	9,590	-0.52(-1.44%)
Apr 07, 2022	35.97	37.00	35.15	36.09	13,687	+0.40(+1.12%)
Apr 06, 2022	35.25	35.91	34.94	35.69	15,090	+0.29(+0.82%)
Apr 05, 2022	37.71	37.71	35.31	35.40	10,669	-2.01(-5.37%)
Apr 04, 2022	38.69	38.69	36.93	37.41	5,684	-1.28(-3.31%)
Apr 01, 2022	38.79	38.97	38.27	38.69	12,114	+0.15(+0.39%)
Mar 31, 2022	37.98	39.94	37.98	38.54	29,061	+0.36(+0.94%)
Mar 30, 2022	36.16	39.29	36.16	38.18	28,956	+1.53(+4.17%)
Mar 29, 2022	36.57	37.13	35.77	36.65	33,179	+0.50(+1.38%)
Mar 28, 2022	36.96	36.96	35.42	36.15	32,212	-0.42(-1.15%)
Mar 25, 2022	37.92	37.92	36.52	36.57	26,856	-0.98(-2.61%)
Mar 24, 2022	37.56	37.79	37.39	37.55	8,322	-0.06(-0.16%)
Mar 23, 2022	37.90	38.31	37.60	37.61	12,899	-0.80(-2.08%)
Mar 22, 2022	38.29	38.85	37.97	38.41	21,090	+0.42(+1.11%)
Mar 21, 2022	37.99	38.91	37.58	37.99	27,723	+0.15(+0.40%)
Mar 18, 2022	37.87	38.95	37.84	37.84	41,606	-0.56(-1.46%)
Mar 17, 2022	38.49	39.06	37.95	38.40	34,062	+0.42(+1.11%)
Mar 16, 2022	37.09	38.75	36.51	37.98	41,020	+1.77(+4.89%)
Mar 15, 2022	36.31	37.70	36.21	36.21	11,575	-0.65(-1.76%)
Mar 14, 2022	38.27	38.79	36.74	36.86	7,087	-0.67(-1.79%)
Mar 11, 2022	37.77	37.77	37.25	37.53	6,641	-0.47(-1.24%)
Mar 10, 2022	37.28	38.23	36.73	38.00	15,659	+0.10(+0.26%)
Mar 09, 2022	37.95	38.90	37.43	37.90	10,239	+0.76(+2.05%)
Mar 08, 2022	37.97	38.73	36.97	37.14	16,972	-0.46(-1.22%)
Mar 07, 2022	37.19	39.38	35.10	37.60	19,325	-0.20(-0.53%)
Mar 04, 2022	38.54	38.67	37.26	37.80	16,143	-1.77(-4.47%)
Mar 03, 2022	40.22	40.49	39.31	39.57	8,784	-1.31(-3.20%)
Mar 02, 2022	40.06	41.07	40.05	40.88	12,196	+0.88(+2.20%)
Mar 01, 2022	42.51	42.51	39.98	40.00	10,766	-2.51(-5.90%)
Feb 28, 2022	42.99	43.97	42.44	42.51	12,846	-0.94(-2.16%)
Feb 25, 2022	42.75	43.70	42.56	43.45	11,845	+0.74(+1.73%)
Feb 24, 2022	43.40	43.40	42.13	42.71	8,878	-0.70(-1.61%)
Feb 23, 2022	44.96	44.96	43.41	43.41	7,588	-0.69(-1.56%)
Feb 22, 2022	44.46	44.58	44.02	44.10	7,418	+0.22(+0.50%)
Feb 18, 2022				43.88	0	+1.05(+2.45%)
Feb 17, 2022	43.90	43.90	42.83	42.83	17,961	-1.12(-2.55%)
Feb 16, 2022	43.54	44.92	43.50	43.95	13,163	+0.21(+0.48%)
Feb 15, 2022	43.61	44.28	43.16	43.74	15,505	+0.33(+0.76%)
Feb 14, 2022	43.82	44.03	42.93	43.41	9,445	-0.28(-0.64%)
Feb 11, 2022	44.31	44.31	42.61	43.69	11,837	-0.41(-0.93%)
Feb 10, 2022	44.95	45.20	44.10	44.10	11,850	-1.39(-3.06%)
Feb 09, 2022	46.82	46.82	45.41	45.49	8,938	-1.24(-2.65%)
Feb 08, 2022	46.40	46.73	45.51	46.73	12,727	+0.46(+0.99%)
Feb 07, 2022	46.45	46.58	46.13	46.27	7,021	-0.48(-1.03%)
Feb 04, 2022	46.30	47.38	46.22	46.75	9,207	+0.08(+0.17%)
Feb 03, 2022	45.97	47.09		46.67	28,900	-0.44(-0.93%)
Feb 02, 2022	48.63	48.87	46.71	47.11	24,870	-1.59(-3.26%)
Feb 01, 2022	48.55	49.43	48.25	48.70	23,723	+0.04(+0.08%)
Jan 31, 2022	47.95	49.15	47.95	48.66	8,053	+0.71(+1.48%)
Jan 28, 2022	46.35	48.25	46.20	47.95	69,420	+1.75(+3.79%)
Jan 27, 2022	47.30	47.41	46.20	46.20	6,332	-0.81(-1.72%)
Jan 26, 2022	46.50	47.46	45.70	47.01	16,882	+0.61(+1.31%)
Jan 25, 2022	47.27	47.47	46.32	46.40	9,793	-1.85(-3.83%)
Jan 24, 2022	48.13	48.54	47.48	48.25	43,725	-0.06(-0.12%)
Jan 21, 2022	49.22	49.55	48.03	48.31	44,052	-1.11(-2.25%)
Jan 20, 2022	49.50	50.02	48.85	49.42	44,752	-0.05(-0.10%)
Jan 19, 2022	49.70	49.85	48.57	49.47	20,720	-0.16(-0.32%)
Jan 18, 2022	47.21	50.10	47.21	49.63	65,415	+3.08(+6.62%)
Jan 14, 2022				46.55	0	-0.88(-1.86%)
Jan 13, 2022	48.39	48.39	47.43	47.43	3,079	-0.37(-0.77%)
Jan 12, 2022	47.93	48.44	47.80	47.80	13,350	-0.74(-1.52%)
Jan 11, 2022	48.16	48.61	48.12	48.54	4,530	+0.11(+0.23%)
Jan 10, 2022	48.34	48.85	48.31	48.43	3,355	-0.71(-1.44%)
Jan 07, 2022	49.34	49.55	48.67	49.14	6,249	-0.55(-1.11%)
Jan 06, 2022	50.80	51.38	49.35	49.69	9,016	-0.91(-1.80%)
Jan 05, 2022	50.64	51.88	50.60	50.60	7,162	-0.04(-0.08%)
Jan 04, 2022	53.54	53.67	50.52	50.64	15,895	-2.66(-4.99%)
Jan 03, 2022	54.10	54.10	53.00	53.30	12,298	-1.45(-2.65%)
Dec 31, 2021	54.15	56.00	54.15	54.75	16,229	+0.44(+0.81%)
Dec 30, 2021	54.23	55.27	52.74	54.31	17,183	-0.69(-1.25%)
Dec 29, 2021	53.40	57.80	52.59	55.00	68,879	+6.61(+13.66%)
Dec 28, 2021	47.27	48.55	47.27	48.39	9,157	+0.90(+1.90%)
Dec 27, 2021	47.84	48.06	47.49	47.49	3,160	-0.56(-1.17%)
Dec 23, 2021	48.72	48.72	47.88	48.05	6,312	-0.37(-0.76%)
Dec 22, 2021	48.46	48.55	47.65	48.42	12,355	-0.12(-0.25%)
Dec 21, 2021	47.23	48.55	47.23	48.54	14,277	+1.79(+3.83%)
Dec 20, 2021	46.57	47.12	44.15	46.75	24,024	+0.07(+0.15%)
Dec 17, 2021	47.61	47.94	46.40	46.68	22,680	-0.84(-1.77%)
Dec 16, 2021	47.50	48.57	47.50	47.52	7,256	-0.49(-1.02%)
Dec 15, 2021	47.54	48.27	46.81	48.01	13,705	+0.07(+0.15%)
Dec 14, 2021	48.63	48.83	47.90	47.94	30,650	-0.80(-1.64%)
Dec 13, 2021	48.82	49.25	48.09	48.74	21,360	+0.14(+0.29%)
Dec 10, 2021	48.92	49.00	48.20	48.60	12,490	+0.20(+0.41%)
Dec 09, 2021	49.00	49.10	48.01	48.40	8,075	-1.03(-2.08%)
Dec 08, 2021	48.88	49.83	48.88	49.43	7,757	+1.04(+2.15%)
Dec 07, 2021	48.00	48.92	47.75	48.39	52,438	+0.72(+1.51%)
Dec 06, 2021	48.00	48.00	47.51	47.67	19,206	-0.11(-0.23%)
Dec 03, 2021	48.20	48.52	46.80	47.78	49,403	-0.51(-1.06%)
Dec 02, 2021	47.50	48.65	46.56	48.29	23,271	+1.46(+3.12%)
Dec 01, 2021	48.91	49.46	46.31	46.83	22,307	-1.30(-2.70%)
Nov 30, 2021	49.83	50.01	48.13	48.13	8,357	-1.88(-3.76%)
Nov 29, 2021	50.05	50.24	49.35	50.01	16,635	+0.00(+0.00%)
Nov 26, 2021	49.02	50.05	48.54	50.01	16,730	-0.04(-0.08%)
Nov 24, 2021	49.87	50.09	49.62	50.05	8,848	+0.09(+0.18%)
Nov 23, 2021	50.32	50.62	49.96	49.96	7,553	+0.12(+0.24%)
Nov 22, 2021	50.54	51.25	49.84	49.84	11,182	-0.41(-0.82%)
Nov 19, 2021	50.78	51.30	50.09	50.25	14,560	-0.82(-1.61%)
Nov 18, 2021	52.24	51.45	51.17	51.07	16,824	-1.13(-2.16%)
Nov 17, 2021	52.28	52.28	51.75	52.20	5,205	-0.85(-1.60%)
Nov 16, 2021	54.40	54.40	52.79	53.05	4,897	-0.55(-1.03%)
Nov 15, 2021	54.45	54.60	53.40	53.60	4,427	-1.00(-1.83%)
Nov 12, 2021	55.00	55.78	53.84	54.60	10,416	-0.33(-0.60%)
Nov 11, 2021	55.48	55.48	54.86	54.93	3,835	-0.07(-0.13%)
Nov 10, 2021	54.89			55.00	3,318	+0.25(+0.46%)
Nov 09, 2021	54.64	55.00	54.59	54.75	5,310	-0.72(-1.30%)
Nov 08, 2021	55.31	55.55	55.14	55.47	4,584	-0.03(-0.05%)
Nov 05, 2021	53.21	55.60	52.53	55.50	7,048	+2.47(+4.66%)
Nov 04, 2021	53.46	54.08	52.42	53.03	13,852	-0.25(-0.47%)
Nov 03, 2021	51.85	53.28	51.85	53.28	4,049	+1.50(+2.90%)
Nov 02, 2021	51.05	51.78	50.57	51.78	3,848	+0.58(+1.13%)
Nov 01, 2021	50.50	51.46	50.70	51.20	10,840	+0.50(+0.99%)
Oct 29, 2021	50.95	51.35	50.09	50.70	7,251	+0.47(+0.94%)
Oct 28, 2021	50.70	51.38	49.18	50.23	9,554	+0.03(+0.06%)
Oct 27, 2021	50.88	51.38	50.08	50.20	12,260	-0.44(-0.87%)
Oct 26, 2021	51.60		50.64	50.64	10,346	-1.65(-3.16%)
Oct 25, 2021	51.29	52.29	51.20	52.29	5,793	+1.23(+2.41%)
Oct 22, 2021	50.00	52.50	50.00	51.06	17,383	+1.23(+2.47%)
Oct 21, 2021	50.91	51.30	49.83	49.83	56,789	-2.11(-4.06%)
Oct 20, 2021	52.40	52.44	51.94	51.94	1,468	+0.04(+0.08%)
Oct 19, 2021	51.94	51.97	51.81	51.90	2,969	-0.09(-0.17%)
Oct 18, 2021	51.44	52.69	51.13	51.99	6,117	+0.23(+0.44%)
Oct 15, 2021	52.98	53.91	51.76	51.76	10,672	-0.48(-0.92%)
Oct 14, 2021	52.50	52.75	52.00	52.24	7,109	+0.74(+1.44%)
Oct 13, 2021	51.90	52.50	51.50	51.50	3,291	-0.47(-0.90%)
Oct 12, 2021	51.13	51.97	50.57	51.97	7,639	+0.51(+0.99%)
Oct 11, 2021	51.43	52.10	51.18	51.46	3,595	-0.09(-0.17%)
Oct 08, 2021	51.25	51.70	50.90	51.55	5,841	+0.51(+1.00%)
Oct 07, 2021	51.72	51.81	50.81	51.04	10,248	-0.47(-0.91%)
Oct 06, 2021	51.94	53.11	50.86	51.51	20,984	+0.01(+0.02%)
Oct 05, 2021	51.60	52.88	51.50	51.50	10,475	+0.49(+0.96%)
Oct 04, 2021	51.00	51.25	50.31	51.01	7,073	-0.29(-0.57%)
Oct 01, 2021	51.03	51.88	50.44	51.30	10,923	+1.29(+2.58%)
Sep 30, 2021	51.12	52.30	49.95	50.01	12,324	-1.37(-2.67%)
Sep 29, 2021	52.52	52.52	51.38	51.38	3,547	-0.11(-0.21%)
Sep 28, 2021	51.48	52.71	51.48	51.49	7,151	-0.71(-1.36%)
Sep 27, 2021	52.37	53.12	51.62	52.20	9,892	+1.24(+2.43%)
Sep 24, 2021	50.56	52.04	50.56	50.96	1,294	-0.44(-0.86%)
Sep 23, 2021	50.92	51.65	50.74	51.40	3,902	+1.30(+2.59%)
Sep 22, 2021	50.20	50.99	49.71	50.10	14,525	+0.00(+0.00%)
Sep 21, 2021	49.99	50.50	49.98	50.10	9,577	+0.10(+0.20%)
Sep 20, 2021	52.43	52.43	49.70	50.00	9,111	-2.93(-5.54%)
Sep 17, 2021	50.92	54.36	50.00	52.93	38,374	+2.18(+4.30%)
Sep 16, 2021	50.49	51.47	50.17	50.75	11,813	+0.02(+0.04%)
Sep 15, 2021	50.00	51.49	49.53	50.73	9,649	+1.12(+2.26%)
Sep 14, 2021	50.73	50.73	49.69	49.61	17,063	-0.43(-0.86%)
Sep 13, 2021	50.55	51.74	50.00	50.04	7,238	-0.45(-0.89%)
Sep 10, 2021	52.97	52.97	50.38	50.49	8,067	-1.63(-3.13%)
Sep 09, 2021	52.35	52.81	51.96	52.12	23,727	-0.37(-0.70%)
Sep 08, 2021	53.17	53.27	51.76	52.49	12,650	-0.16(-0.30%)
Sep 07, 2021	52.92	52.92	52.36	52.65	5,663	+0.15(+0.29%)
Sep 03, 2021	52.50	52.50	52.00	52.50	5,612	-0.34(-0.64%)
Sep 02, 2021	52.53	52.87	52.48	52.84	5,175	+0.22(+0.42%)