Lamb Weston Holdings Inc (NY: LW )

106.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 54.04 54.04 54.04 0 +1.70(+3.25%)
Mar 28, 2018 51.95 52.49 51.78 52.34 897,077 +0.36(+0.70%)
Mar 27, 2018 53.19 53.40 51.76 51.97 1,088,851 -0.40(-0.76%)
Mar 26, 2018 50.61 52.52 50.60 52.37 1,222,926 +2.21(+4.40%)
Mar 23, 2018 50.81 51.23 50.16 50.17 869,113 -0.49(-0.97%)
Mar 22, 2018 51.05 51.76 50.65 50.66 686,220 -0.72(-1.41%)
Mar 21, 2018 51.54 51.69 50.66 51.38 828,832 -0.31(-0.59%)
Mar 20, 2018 51.67 51.94 51.52 51.69 455,132 +0.20(+0.40%)
Mar 19, 2018 51.53 51.84 51.22 51.48 1,051,838 -0.18(-0.34%)
Mar 16, 2018 51.72 52.21 51.26 51.66 1,106,649 +0.04(+0.07%)
Mar 15, 2018 52.18 52.57 51.32 51.62 544,676 -0.43(-0.82%)
Mar 14, 2018 52.67 52.82 51.88 52.05 504,535 -0.36(-0.69%)
Mar 13, 2018 53.20 53.45 52.31 52.41 422,079 -0.73(-1.38%)
Mar 12, 2018 53.33 53.33 52.76 53.14 859,804 -0.06(-0.12%)
Mar 09, 2018 52.89 53.27 52.59 53.21 1,041,887 +0.61(+1.16%)
Mar 08, 2018 52.31 52.81 52.13 52.60 905,004 +0.33(+0.64%)
Mar 07, 2018 52.57 52.26 939,773 -0.47(-0.90%)
Mar 06, 2018 51.84 52.75 51.61 52.74 845,552 +0.87(+1.68%)
Mar 05, 2018 51.24 51.91 51.06 51.86 1,153,613 +0.47(+0.92%)
Mar 02, 2018 50.33 51.45 50.16 51.39 787,792 +0.84(+1.67%)
Mar 01, 2018 50.19 51.16 50.11 50.55 836,276 +0.34(+0.68%)
Feb 28, 2018 50.66 50.88 50.19 50.20 1,013,874 -0.28(-0.55%)
Feb 27, 2018 50.69 50.96 50.48 50.48 571,318 -0.21(-0.42%)
Feb 26, 2018 50.99 51.11 50.44 50.69 672,366 -0.08(-0.16%)
Feb 23, 2018 50.10 50.81 49.48 50.78 761,745 +0.89(+1.79%)
Feb 22, 2018 49.89 1,496,492 +0.22(+0.45%)
Feb 21, 2018 50.51 51.01 49.63 49.66 936,778 -0.72(-1.44%)
Feb 20, 2018 51.31 51.58 50.34 50.39 1,001,797 -1.20(-2.32%)
Feb 16, 2018 51.59 51.59 51.59 0 +0.17(+0.32%)
Feb 15, 2018 50.55 51.42 50.00 51.42 3,802,086 +1.08(+2.14%)
Feb 14, 2018 50.42 50.89 50.05 50.34 1,798,035 -0.28(-0.55%)
Feb 13, 2018 51.01 51.11 50.32 50.62 1,252,813 -0.50(-0.98%)
Feb 12, 2018 50.84 51.48 50.44 51.12 1,365,484 +0.58(+1.14%)
Feb 09, 2018 51.12 51.57 49.12 50.55 1,950,635 -0.25(-0.49%)
Feb 08, 2018 53.02 53.37 50.76 50.80 1,710,095 -2.04(-3.86%)
Feb 07, 2018 51.67 53.12 51.53 52.84 1,780,688 +1.05(+2.03%)
Feb 06, 2018 51.25 52.66 50.43 51.79 2,208,470 -1.05(-1.98%)
Feb 05, 2018 52.66 53.39 52.13 52.84 1,656,690 +0.13(+0.25%)
Feb 02, 2018 53.04 53.51 52.18 52.71 1,926,898 -0.57(-1.06%)
Feb 01, 2018 54.20 54.54 52.91 53.27 1,821,190 -0.94(-1.73%)
Jan 31, 2018 54.08 54.71 53.83 54.21 930,748 +0.32(+0.60%)
Jan 30, 2018 54.28 54.56 53.69 53.89 1,027,272 -0.78(-1.42%)
Jan 29, 2018 55.03 55.72 54.65 54.66 767,214 -0.66(-1.19%)
Jan 26, 2018 54.79 55.38 54.40 55.32 481,025 +0.52(+0.95%)
Jan 25, 2018 55.57 55.70 54.49 54.80 761,688 -0.58(-1.05%)
Jan 24, 2018 55.88 56.20 55.32 55.39 895,362 -0.42(-0.75%)
Jan 23, 2018 55.65 56.12 55.37 55.80 624,818 +0.02(+0.03%)
Jan 22, 2018 55.76 56.29 55.54 55.78 858,743 +0.24(+0.43%)
Jan 19, 2018 54.75 55.76 54.75 55.54 1,055,854 +0.93(+1.71%)
Jan 18, 2018 54.92 55.07 54.24 54.61 1,791,307 -0.29(-0.52%)
Jan 17, 2018 54.34 55.16 54.12 54.90 735,405 +0.76(+1.40%)
Jan 16, 2018 54.03 54.60 53.97 54.14 1,051,291 +0.22(+0.41%)
Jan 12, 2018 53.91 53.91 53.91 0 +0.26(+0.48%)
Jan 11, 2018 53.67 53.88 53.22 53.66 1,545,494 +0.12(+0.22%)
Jan 10, 2018 53.26 53.54 1,078,965 -0.16(-0.29%)
Jan 09, 2018 54.11 54.30 53.64 53.69 963,871 -0.48(-0.89%)
Jan 08, 2018 53.49 54.29 53.00 54.17 1,036,337 +0.80(+1.49%)
Jan 05, 2018 52.95 53.66 52.49 53.38 2,504,940 +0.44(+0.84%)
Jan 04, 2018 51.39 53.65 49.22 52.93 3,775,202 +1.07(+2.07%)
Jan 03, 2018 51.44 52.21 51.08 51.86 1,764,538 +0.64(+1.25%)
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.