FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
67.08 USD  +0.29 (+0.43%)
Official Closing Price  /  Updated: 5:53 PM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 74.18 75.24 73.32 74.94 2,903,300 +1.02(+1.38%)
Mar 28, 2019 72.49 74.35 72.19 73.92 2,107,899 +1.65(+2.28%)
Mar 27, 2019 73.11 73.37 72.11 72.27 1,378,718 -0.73(-1.00%)
Mar 26, 2019 72.86 73.18 72.23 73.00 1,276,322 +0.17(+0.23%)
Mar 25, 2019 71.57 73.28 71.50 72.83 1,798,146 +1.17(+1.63%)
Mar 22, 2019 71.27 72.03 70.83 71.66 1,241,200 +0.66(+0.93%)
Mar 21, 2019 69.55 71.00 69.20 71.00 1,108,381 +1.63(+2.35%)
Mar 20, 2019 69.86 70.15 68.88 69.37 1,149,950 -0.34(-0.49%)
Mar 19, 2019 70.14 70.33 69.36 69.71 860,781 -0.19(-0.27%)
Mar 18, 2019 69.50 70.37 69.24 69.90 1,580,981 +0.39(+0.56%)
Mar 15, 2019 68.04 69.57 67.96 69.51 3,240,500 +1.32(+1.94%)
Mar 14, 2019 69.98 69.98 68.13 68.19 1,989,963 -1.65(-2.36%)
Mar 13, 2019 69.71 70.01 69.40 69.84 1,163,883 +0.14(+0.20%)
Mar 12, 2019 70.43 70.47 69.60 69.70 1,347,904 -0.51(-0.73%)
Mar 11, 2019 69.96 70.46 69.60 70.21 1,504,167 +0.20(+0.29%)
Mar 08, 2019 70.46 70.46 69.79 70.01 1,011,200 -0.50(-0.71%)
Mar 07, 2019 70.55 71.21 70.18 70.51 1,737,081 -0.03(-0.04%)
Mar 06, 2019 71.25 71.75 70.41 70.54 1,349,399 -0.62(-0.87%)
Mar 05, 2019 70.73 71.16 70.43 71.16 1,255,318 +0.37(+0.52%)
Mar 04, 2019 70.93 70.94 70.01 70.79 2,055,465 -0.16(-0.23%)
Mar 01, 2019 69.69 70.97 69.12 70.95 1,156,800 +1.64(+2.37%)
Feb 28, 2019 69.20 69.66 68.64 69.31 1,265,695 +0.21(+0.30%)
Feb 27, 2019 68.84 69.11 67.84 69.10 1,306,911 +0.10(+0.14%)
Feb 26, 2019 69.77 70.05 68.93 69.00 1,826,331 -0.49(-0.71%)
Feb 25, 2019 70.80 70.96 69.27 69.49 1,164,720 -1.01(-1.43%)
Feb 22, 2019 70.05 70.86 69.65 70.50 962,100 -0.48(-0.68%)
Feb 21, 2019 70.00 70.99 69.90 70.98 990,108 +0.92(+1.31%)
Feb 20, 2019 70.17 70.42 69.87 70.06 1,480,313 -0.24(-0.34%)
Feb 19, 2019 69.46 70.44 69.40 70.30 1,552,059 +0.79(+1.14%)
Feb 15, 2019 69.52 69.89 69.00 69.51 1,393,300 +0.54(+0.78%)
Feb 14, 2019 68.33 69.52 67.92 68.97 2,305,380 +0.41(+0.60%)
Feb 13, 2019 69.22 69.49 68.37 68.56 2,659,158 -0.46(-0.67%)
Feb 12, 2019 70.34 70.77 69.00 69.02 1,521,319 -1.37(-1.95%)
Feb 11, 2019 70.86 71.00 69.81 70.39 1,202,671 -0.23(-0.33%)
Feb 08, 2019 70.29 70.62 70.01 70.62 1,095,200 +0.01(+0.01%)
Feb 07, 2019 70.95 71.37 70.23 70.61 1,310,659 -0.70(-0.98%)
Feb 06, 2019 71.48 71.63 70.74 71.31 782,936 -0.33(-0.46%)
Feb 05, 2019 71.39 72.01 71.18 71.64 945,498 +0.34(+0.48%)
Feb 04, 2019 72.16 72.33 70.84 71.30 1,438,744 -1.10(-1.52%)
Feb 01, 2019 72.48 72.55 71.61 72.40 1,837,400 +0.10(+0.14%)
Jan 31, 2019 72.14 72.45 71.07 72.30 1,343,638 -0.28(-0.39%)
Jan 30, 2019 72.71 73.00 72.26 72.58 846,528 +0.14(+0.19%)
Jan 29, 2019 71.33 72.76 71.33 72.44 1,236,223 +1.04(+1.46%)
Jan 28, 2019 70.63 71.52 70.13 71.40 2,788,410 +0.30(+0.42%)
Jan 25, 2019 71.77 72.00 70.50 71.10 1,437,800 -0.26(-0.36%)
Jan 24, 2019 71.99 72.50 70.84 71.36 1,286,109 -1.37(-1.88%)
Jan 23, 2019 71.94 73.60 71.58 72.73 1,791,258 +1.98(+2.80%)
Jan 22, 2019 70.89 71.47 70.33 70.75 1,428,415 -0.13(-0.18%)
Jan 18, 2019 71.13 71.76 70.68 70.88 1,927,600 -0.02(-0.03%)
Jan 17, 2019 70.00 71.25 69.92 70.90 1,464,917 +0.72(+1.03%)
Jan 16, 2019 69.22 71.11 69.21 70.18 1,987,922 +1.28(+1.86%)
Jan 15, 2019 67.65 69.14 67.43 68.90 1,738,831 +1.26(+1.86%)
Jan 14, 2019 69.46 69.46 65.87 67.64 1,960,693 -1.83(-2.63%)
Jan 11, 2019 69.86 69.86 69.00 69.47 968,000 -0.39(-0.56%)
Jan 10, 2019 69.72 69.89 68.90 69.86 1,396,121 +0.14(+0.20%)
Jan 09, 2019 71.16 71.21 69.67 69.72 1,763,517 -1.19(-1.68%)
Jan 08, 2019 70.61 71.61 69.81 70.91 2,914,302 +0.36(+0.51%)
Jan 07, 2019 75.59 75.59 69.85 70.55 3,497,867 -5.03(-6.66%)
Jan 04, 2019 75.10 76.88 74.66 75.58 2,716,300 +2.60(+3.56%)
Jan 03, 2019 73.14 73.88 72.77 72.98 1,933,590 -0.68(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.