FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
82.94 USD  +1.90 (+2.34%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 67.70 67.70 66.40 67.12 2,230,616 -0.42(-0.62%)
Jul 30, 2019 65.71 67.75 65.33 67.54 1,642,121 +1.99(+3.04%)
Jul 29, 2019 64.86 65.74 64.48 65.55 1,061,900 +0.87(+1.35%)
Jul 26, 2019 65.12 65.20 64.08 64.68 1,319,900 -0.11(-0.17%)
Jul 25, 2019 63.10 64.90 63.01 64.79 1,483,594 +1.30(+2.05%)
Jul 24, 2019 63.19 64.12 62.03 63.49 2,441,691 -0.17(-0.27%)
Jul 23, 2019 65.63 65.63 63.13 63.66 3,855,735 -3.90(-5.77%)
Jul 22, 2019 68.64 68.77 67.50 67.56 1,979,670 -1.01(-1.47%)
Jul 19, 2019 68.05 68.85 67.94 68.57 1,647,200 +0.61(+0.90%)
Jul 18, 2019 67.20 68.06 66.67 67.96 892,554 +0.88(+1.31%)
Jul 17, 2019 66.71 67.14 66.47 67.08 810,943 +0.29(+0.43%)
Jul 16, 2019 66.63 67.01 66.35 66.79 1,250,361 +0.42(+0.63%)
Jul 15, 2019 66.00 66.81 65.41 66.37 1,269,356 +0.44(+0.67%)
Jul 12, 2019 67.60 67.76 65.89 65.93 2,027,500 -1.65(-2.44%)
Jul 11, 2019 66.29 67.75 66.25 67.58 2,758,644 +1.38(+2.08%)
Jul 10, 2019 65.00 66.89 64.77 66.20 2,535,029 +1.12(+1.72%)
Jul 09, 2019 64.37 65.35 63.64 65.08 2,706,597 +0.69(+1.07%)
Jul 08, 2019 64.43 64.78 63.96 64.39 956,413 +0.05(+0.08%)
Jul 05, 2019 63.54 64.38 63.30 64.34 706,000 +0.62(+0.97%)
Jul 03, 2019 62.65 63.96 62.65 63.72 670,800 +1.10(+1.76%)
Jul 02, 2019 62.84 63.55 62.54 62.62 998,698 +0.09(+0.14%)
Jul 01, 2019 63.53 63.63 62.28 62.53 1,067,146 -0.83(-1.31%)
Jun 28, 2019 61.85 63.38 61.70 63.36 2,422,000 +1.66(+2.69%)
Jun 27, 2019 62.74 62.74 61.11 61.70 1,315,009 -1.30(-2.06%)
Jun 26, 2019 62.12 63.29 62.07 63.00 2,281,325 +0.46(+0.74%)
Jun 25, 2019 60.83 62.81 60.54 62.54 2,027,374 +1.78(+2.93%)
Jun 24, 2019 60.79 61.42 60.44 60.76 1,045,112 -0.08(-0.13%)
Jun 21, 2019 61.33 61.89 60.45 60.84 1,955,200 -0.50(-0.82%)
Jun 20, 2019 61.44 62.15 61.13 61.34 1,041,283 +0.02(+0.03%)
Jun 19, 2019 60.76 61.44 59.15 61.32 1,646,652 +2.35(+3.99%)
Jun 18, 2019 59.99 60.18 58.83 58.97 1,070,925 -0.88(-1.47%)
Jun 17, 2019 61.44 61.52 59.60 59.85 1,304,082 -1.86(-3.01%)
Jun 14, 2019 61.33 61.91 61.21 61.71 1,295,100 +0.50(+0.82%)
Jun 13, 2019 61.43 61.51 60.65 61.21 1,135,869 -0.16(-0.26%)
Jun 12, 2019 62.14 62.61 61.24 61.37 691,267 -0.55(-0.89%)
Jun 11, 2019 61.42 62.35 61.42 61.92 920,986 +0.50(+0.81%)
Jun 10, 2019 60.90 61.60 60.49 61.42 1,089,836 +0.43(+0.71%)
Jun 07, 2019 62.58 62.75 60.66 60.99 1,568,900 -1.40(-2.24%)
Jun 06, 2019 62.14 62.57 61.52 62.39 1,387,728 +0.04(+0.06%)
Jun 05, 2019 61.59 62.42 61.04 62.35 1,624,417 +1.12(+1.83%)
Jun 04, 2019 60.36 61.26 60.06 61.23 3,288,815 +0.99(+1.64%)
Jun 03, 2019 59.25 60.35 59.19 60.24 1,154,761 +0.99(+1.67%)
May 31, 2019 59.84 59.92 59.16 59.25 1,327,000 -0.80(-1.33%)
May 30, 2019 59.91 60.42 59.61 60.05 1,226,959 +0.12(+0.20%)
May 29, 2019 60.60 60.74 59.64 59.93 2,360,779 -0.86(-1.41%)
May 28, 2019 62.13 62.32 60.08 60.79 4,988,713 -1.34(-2.16%)
May 24, 2019 63.18 63.45 61.92 62.13 2,018,100 -0.95(-1.51%)
May 23, 2019 63.29 63.49 62.46 63.08 1,958,010 -0.58(-0.91%)
May 22, 2019 65.36 65.95 63.57 63.66 1,931,596 -1.70(-2.60%)
May 21, 2019 67.57 67.96 65.22 65.36 2,769,605 -2.18(-3.23%)
May 20, 2019 67.63 68.42 67.46 67.54 1,487,171 -0.09(-0.13%)
May 17, 2019 66.83 67.83 65.95 67.63 1,512,700 +0.75(+1.12%)
May 16, 2019 67.25 68.05 66.85 66.88 2,356,532 -0.19(-0.28%)
May 15, 2019 67.08 68.12 66.66 67.07 2,318,938 +0.05(+0.07%)
May 14, 2019 66.76 67.83 66.58 67.02 1,931,932 +0.48(+0.72%)
May 13, 2019 66.99 67.21 65.43 66.54 2,145,695 -0.91(-1.35%)
May 10, 2019 68.46 68.46 67.22 67.45 1,224,900 -1.18(-1.72%)
May 09, 2019 68.18 68.73 67.93 68.63 1,443,985 +0.33(+0.48%)
May 08, 2019 68.15 68.63 67.89 68.30 2,047,211 +0.05(+0.07%)
May 07, 2019 68.61 68.83 66.83 68.25 2,877,879 +0.75(+1.11%)
May 06, 2019 66.51 67.69 66.29 67.50 1,260,851 +0.40(+0.60%)
May 03, 2019 66.53 67.16 65.46 67.10 2,289,700 +0.73(+1.10%)
May 02, 2019 69.77 69.77 65.23 66.37 3,550,016 -3.73(-5.32%)
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.