Lamb Weston Holdings Inc (NY: LW )

65.61 -0.16 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 65.64 66.10 65.48 65.74 828,268 +0.44(+0.67%)
Aug 29, 2019 64.63 65.39 64.33 65.31 459,372 +1.07(+1.67%)
Aug 28, 2019 64.03 64.60 63.67 64.23 513,269 +0.30(+0.47%)
Aug 27, 2019 64.33 64.69 63.46 63.93 674,475 -0.39(-0.61%)
Aug 26, 2019 64.29 64.56 63.95 64.32 642,864 +0.44(+0.69%)
Aug 23, 2019 64.84 65.33 63.61 63.89 721,951 -1.04(-1.60%)
Aug 22, 2019 64.10 65.34 63.95 64.92 805,864 +1.00(+1.56%)
Aug 21, 2019 63.99 64.58 63.73 63.92 784,272 +0.18(+0.28%)
Aug 20, 2019 65.23 65.23 63.44 63.75 1,337,928 -1.75(-2.67%)
Aug 19, 2019 64.48 65.73 64.44 65.49 1,549,356 +1.22(+1.90%)
Aug 16, 2019 63.69 64.61 63.00 64.27 849,681 +0.85(+1.34%)
Aug 15, 2019 62.52 63.70 62.36 63.42 802,007 +1.03(+1.65%)
Aug 14, 2019 62.79 63.25 62.08 62.39 1,319,657 -0.47(-0.74%)
Aug 13, 2019 63.43 63.87 62.70 62.86 1,509,906 -0.56(-0.88%)
Aug 12, 2019 62.45 63.52 62.25 63.42 472,612 +0.78(+1.25%)
Aug 09, 2019 62.62 62.76 61.85 62.63 586,618 +0.21(+0.33%)
Aug 08, 2019 60.78 62.82 60.78 62.43 1,324,331 +1.14(+1.86%)
Aug 07, 2019 60.55 61.44 59.49 61.29 1,039,381 +0.63(+1.03%)
Aug 06, 2019 61.09 61.74 60.50 60.66 1,312,147 -0.38(-0.63%)
Aug 05, 2019 62.23 62.40 60.29 61.05 1,094,341 -1.59(-2.54%)
Aug 02, 2019 62.30 62.93 61.87 62.63 1,179,447 +0.48(+0.77%)
Aug 01, 2019 62.82 63.31 62.14 62.16 1,218,023 -0.35(-0.55%)
Jul 31, 2019 63.04 63.04 61.84 62.50 2,395,385 -0.39(-0.62%)
Jul 30, 2019 61.19 63.09 60.84 62.89 1,763,419 +1.85(+3.04%)
Jul 29, 2019 60.40 61.22 60.04 61.04 1,140,339 +0.81(+1.35%)
Jul 26, 2019 60.64 60.72 59.67 60.23 1,417,397 -0.10(-0.17%)
Jul 25, 2019 58.76 60.44 58.68 60.33 1,593,182 +1.21(+2.05%)
Jul 24, 2019 58.84 59.71 57.76 59.12 2,622,051 -0.16(-0.27%)
Jul 23, 2019 61.12 61.12 58.79 59.28 4,140,547 -3.63(-5.77%)
Jul 22, 2019 63.92 64.04 62.86 62.91 2,125,902 -0.94(-1.47%)
Jul 19, 2019 63.37 64.11 63.27 63.85 1,768,874 +0.57(+0.90%)
Jul 18, 2019 62.58 63.38 62.08 63.29 958,484 +0.82(+1.31%)
Jul 17, 2019 62.12 62.52 61.90 62.47 870,845 +0.27(+0.43%)
Jul 16, 2019 62.05 62.41 61.79 62.20 1,342,721 +0.39(+0.63%)
Jul 15, 2019 61.46 62.21 60.91 61.80 1,363,119 +0.41(+0.67%)
Jul 12, 2019 62.95 63.10 61.36 61.39 2,177,265 -1.54(-2.44%)
Jul 11, 2019 61.73 63.09 61.69 62.93 2,962,417 +1.28(+2.08%)
Jul 10, 2019 60.53 62.29 60.31 61.65 2,722,284 +1.04(+1.72%)
Jul 09, 2019 59.94 60.85 59.26 60.60 2,906,525 +0.64(+1.07%)
Jul 08, 2019 60.00 60.32 59.56 59.96 1,027,060 +0.05(+0.08%)
Jul 05, 2019 59.17 59.95 58.95 59.91 758,150 +0.58(+0.97%)
Jul 03, 2019 58.34 59.56 58.34 59.34 720,350 +1.02(+1.76%)
Jul 02, 2019 58.52 59.18 58.24 58.31 1,072,469 +0.08(+0.14%)
Jul 01, 2019 59.16 59.25 58.00 58.23 1,145,973 -0.77(-1.31%)
Jun 28, 2019 57.60 59.02 57.46 59.00 2,600,906 +1.55(+2.69%)
Jun 27, 2019 58.42 58.42 56.91 57.46 1,412,145 -1.21(-2.06%)
Jun 26, 2019 57.85 58.94 57.80 58.67 2,449,840 +0.43(+0.74%)
Jun 25, 2019 56.65 58.49 56.38 58.24 2,177,130 +1.66(+2.93%)
Jun 24, 2019 56.61 57.20 56.28 56.58 1,122,311 -0.07(-0.13%)
Jun 21, 2019 57.11 57.63 56.29 56.66 2,099,625 -0.47(-0.82%)
Jun 20, 2019 57.21 57.87 56.93 57.12 1,118,199 +0.02(+0.03%)
Jun 19, 2019 56.58 57.21 55.08 57.10 1,768,285 +2.19(+3.98%)
Jun 18, 2019 55.86 56.04 54.78 54.91 1,150,031 -0.82(-1.47%)
Jun 17, 2019 57.21 57.29 55.51 55.73 1,400,410 -1.73(-3.01%)
Jun 14, 2019 57.11 57.65 57.00 57.47 1,390,765 +0.47(+0.82%)
Jun 13, 2019 57.20 57.28 56.48 57.00 1,219,772 -0.15(-0.26%)
Jun 12, 2019 57.87 58.30 57.03 57.15 742,328 -0.51(-0.89%)
Jun 11, 2019 57.20 58.06 57.20 57.66 989,016 +0.47(+0.81%)
Jun 10, 2019 56.71 57.37 56.33 57.20 1,170,339 +0.40(+0.71%)
Jun 07, 2019 58.28 58.43 56.49 56.79 1,684,790 -1.30(-2.24%)
Jun 06, 2019 57.87 58.27 57.29 58.10 1,490,235 +0.04(+0.06%)
Jun 05, 2019 57.35 58.13 56.84 58.06 1,744,408 +1.04(+1.83%)
Jun 04, 2019 56.21 57.05 55.93 57.02 3,531,750 +0.92(+1.64%)
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.