FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
84.22 USD  -0.19 (-0.23%)
Official Closing Price  /  Updated: 6:29 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.22 58.22 58.22 0 +1.83(+3.25%)
Mar 28, 2018 55.97 56.56 55.79 56.39 832,599 +0.39(+0.70%)
Mar 27, 2018 57.31 57.54 55.77 56.00 1,010,589 -0.43(-0.76%)
Mar 26, 2018 54.53 56.59 54.52 56.43 1,135,027 +2.38(+4.40%)
Mar 23, 2018 54.75 55.20 54.04 54.05 806,645 -0.53(-0.97%)
Mar 22, 2018 55.00 55.77 54.57 54.58 636,897 -0.78(-1.41%)
Mar 21, 2018 55.53 55.70 54.58 55.36 769,259 -0.33(-0.59%)
Mar 20, 2018 55.67 55.96 55.51 55.69 422,419 +0.22(+0.40%)
Mar 19, 2018 55.52 55.86 55.19 55.47 976,236 -0.19(-0.34%)
Mar 16, 2018 55.72 56.25 55.23 55.66 1,027,107 +0.04(+0.07%)
Mar 15, 2018 56.22 56.64 55.29 55.62 505,527 -0.46(-0.82%)
Mar 14, 2018 56.75 56.91 55.90 56.08 468,271 -0.39(-0.69%)
Mar 13, 2018 57.32 57.59 56.36 56.47 391,742 -0.79(-1.38%)
Mar 12, 2018 57.46 57.46 56.85 57.26 798,005 -0.07(-0.12%)
Mar 09, 2018 56.99 57.39 56.66 57.33 967,000 +0.66(+1.16%)
Mar 08, 2018 56.36 56.90 56.17 56.67 839,956 +0.36(+0.64%)
Mar 07, 2018 56.64 56.31 872,226 -0.51(-0.90%)
Mar 06, 2018 55.85 56.84 55.60 56.82 784,777 +0.94(+1.68%)
Mar 05, 2018 55.21 55.93 55.01 55.88 1,070,696 +0.51(+0.92%)
Mar 02, 2018 54.23 55.43 54.04 55.37 731,169 +0.91(+1.67%)
Mar 01, 2018 54.08 55.12 53.99 54.46 776,168 +0.37(+0.68%)
Feb 28, 2018 54.58 54.82 54.08 54.09 941,001 -0.30(-0.55%)
Feb 27, 2018 54.62 54.91 54.39 54.39 530,254 -0.23(-0.42%)
Feb 26, 2018 54.94 55.07 54.35 54.62 624,039 -0.09(-0.16%)
Feb 23, 2018 53.98 54.75 53.31 54.71 706,994 +0.96(+1.79%)
Feb 22, 2018 53.75 1,388,930 +0.24(+0.45%)
Feb 21, 2018 54.42 54.96 53.47 53.51 869,446 -0.78(-1.44%)
Feb 20, 2018 55.28 55.57 54.24 54.29 929,792 -1.29(-2.32%)
Feb 16, 2018 55.58 55.58 55.58 0 +0.18(+0.32%)
Feb 15, 2018 54.46 55.40 53.87 55.40 3,528,806 +1.16(+2.14%)
Feb 14, 2018 54.33 54.83 53.93 54.24 1,668,799 -0.30(-0.55%)
Feb 13, 2018 54.96 55.07 54.22 54.54 1,162,766 -0.54(-0.98%)
Feb 12, 2018 54.78 55.47 54.35 55.08 1,267,338 +0.62(+1.14%)
Feb 09, 2018 55.08 55.56 52.92 54.46 1,810,431 -0.27(-0.49%)
Feb 08, 2018 57.13 57.50 54.69 54.73 1,587,180 -2.20(-3.86%)
Feb 07, 2018 55.67 57.23 55.52 56.93 1,652,699 +1.13(+2.03%)
Feb 06, 2018 55.22 56.74 54.34 55.80 2,049,733 -1.13(-1.98%)
Feb 05, 2018 56.74 57.53 56.17 56.93 1,537,613 +0.14(+0.25%)
Feb 02, 2018 57.15 57.65 56.22 56.79 1,788,400 -0.61(-1.06%)
Feb 01, 2018 58.40 58.76 57.01 57.40 1,690,290 -1.20(-2.05%)
Jan 31, 2018 58.46 59.14 58.19 58.60 861,030 +0.35(+0.60%)
Jan 30, 2018 58.67 58.98 58.04 58.25 950,324 -0.84(-1.42%)
Jan 29, 2018 59.49 60.23 59.08 59.09 709,746 -0.71(-1.19%)
Jan 26, 2018 59.23 59.86 58.80 59.80 444,994 +0.56(+0.95%)
Jan 25, 2018 60.07 60.22 58.90 59.24 704,634 -0.63(-1.05%)
Jan 24, 2018 60.40 60.75 59.80 59.87 828,295 -0.45(-0.75%)
Jan 23, 2018 60.16 60.66 59.85 60.32 578,016 +0.02(+0.03%)
Jan 22, 2018 60.27 60.85 60.04 60.30 794,419 +0.26(+0.43%)
Jan 19, 2018 59.18 60.28 59.18 60.04 976,765 +1.01(+1.71%)
Jan 18, 2018 59.37 59.53 58.63 59.03 1,657,129 -0.31(-0.52%)
Jan 17, 2018 58.74 59.63 58.50 59.34 680,320 +0.82(+1.40%)
Jan 16, 2018 58.40 59.02 58.35 58.52 972,544 +0.24(+0.41%)
Jan 12, 2018 58.28 58.28 58.28 0 +0.28(+0.48%)
Jan 11, 2018 58.02 58.24 57.53 58.00 1,429,729 +0.13(+0.22%)
Jan 10, 2018 57.57 57.87 998,145 -0.17(-0.29%)
Jan 09, 2018 58.49 58.70 57.98 58.04 891,672 -0.52(-0.89%)
Jan 08, 2018 57.82 58.69 57.29 58.56 958,710 +0.86(+1.49%)
Jan 05, 2018 57.24 58.00 56.74 57.70 2,317,307 +0.48(+0.84%)
Jan 04, 2018 55.55 57.99 53.20 57.22 3,492,419 +1.16(+2.07%)
Jan 03, 2018 55.60 56.44 55.22 56.06 1,632,365 +0.69(+1.25%)
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.