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 (%)
May 31, 2018 65.00 65.06 63.75 63.75 740,482 -1.25(-1.92%)
May 30, 2018 64.81 65.39 64.66 65.00 784,427 +0.44(+0.68%)
May 29, 2018 64.98 65.33 64.17 64.56 806,132 -0.87(-1.33%)
May 25, 2018 65.43 65.43 65.43 0 +0.23(+0.35%)
May 24, 2018 65.16 65.56 64.96 65.20 906,966 +0.04(+0.06%)
May 23, 2018 64.83 65.33 64.83 65.16 547,107 +0.12(+0.18%)
May 22, 2018 66.28 66.31 64.17 65.04 1,506,592 -1.70(-2.55%)
May 21, 2018 67.16 67.37 66.56 66.74 676,003 -0.05(-0.07%)
May 18, 2018 66.67 67.10 66.55 66.79 584,278 -0.21(-0.31%)
May 17, 2018 67.17 67.30 66.68 67.00 726,581 -0.14(-0.21%)
May 16, 2018 67.28 67.31 66.77 67.14 603,183 -0.17(-0.25%)
May 15, 2018 67.25 67.73 67.00 67.31 831,077 -0.31(-0.46%)
May 14, 2018 68.10 68.41 67.47 67.62 693,749 -0.31(-0.46%)
May 11, 2018 68.18 68.70 67.74 67.93 730,826 -0.10(-0.15%)
May 10, 2018 68.28 68.35 67.72 68.03 841,437 +0.30(+0.44%)
May 09, 2018 66.75 68.31 66.67 67.73 1,146,721 +1.07(+1.61%)
May 08, 2018 66.07 66.74 65.86 66.66 557,299 +0.45(+0.68%)
May 07, 2018 65.37 66.35 64.87 66.21 961,646 +1.12(+1.72%)
May 04, 2018 63.94 65.65 63.86 65.09 700,264 +1.05(+1.64%)
May 03, 2018 64.11 64.31 63.47 64.04 722,028 -0.10(-0.16%)
May 02, 2018 64.91 65.25 64.00 64.14 878,980 -0.83(-1.28%)
May 01, 2018 65.03 65.15 64.46 64.97 945,978 -0.35(-0.54%)
Apr 30, 2018 66.57 66.66 65.27 65.32 810,092 -1.27(-1.91%)
Apr 27, 2018 66.54 66.85 66.34 66.59 474,461 +0.18(+0.27%)
Apr 26, 2018 66.04 66.75 65.61 66.41 1,045,853 +0.56(+0.85%)
Apr 25, 2018 65.33 65.96 65.05 65.85 814,418 +0.41(+0.63%)
Apr 24, 2018 66.04 66.13 65.04 65.44 665,176 -0.22(-0.34%)
Apr 23, 2018 65.64 66.10 65.46 65.66 537,019 +0.30(+0.46%)
Apr 20, 2018 65.25 65.57 64.58 65.36 2,933,094 +0.11(+0.17%)
Apr 19, 2018 65.47 65.61 64.73 65.25 685,550 -0.26(-0.40%)
Apr 18, 2018 65.50 65.97 64.96 65.51 1,868,151 +0.01(+0.02%)
Apr 17, 2018 64.85 65.55 64.46 65.50 2,760,552 +0.77(+1.19%)
Apr 16, 2018 64.25 64.95 63.87 64.73 1,246,932 +0.61(+0.95%)
Apr 13, 2018 63.63 64.25 63.01 64.12 1,476,742 +0.80(+1.26%)
Apr 12, 2018 63.84 64.09 63.08 63.32 1,163,780 -0.44(-0.69%)
Apr 11, 2018 63.33 63.87 63.28 63.76 1,569,143 -0.01(-0.02%)
Apr 10, 2018 63.00 63.97 62.38 63.77 1,322,904 +1.48(+2.38%)
Apr 09, 2018 62.18 63.07 61.78 62.29 1,087,705 +0.51(+0.83%)
Apr 06, 2018 61.30 62.56 60.94 61.78 1,652,389 +0.31(+0.50%)
Apr 05, 2018 62.00 62.83 60.06 61.47 3,817,094 +2.04(+3.43%)
Apr 04, 2018 58.73 59.67 58.25 59.43 1,883,644 +0.30(+0.51%)
Apr 03, 2018 58.44 59.50 57.58 59.13 1,578,857 +1.06(+1.83%)
Apr 02, 2018 58.50 58.85 57.45 58.07 1,876,088 -0.15(-0.26%)
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%)
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.