FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
84.78 USD  +0.37 (+0.44%)
Streaming Delayed Price  /  Updated: 1:21 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 39.44 39.79 39.19 39.19 653,900 -0.29(-0.73%)
Feb 27, 2017 39.70 39.70 39.08 39.48 603,491 -0.10(-0.25%)
Feb 24, 2017 39.50 39.66 39.32 39.58 374,979 +0.08(+0.20%)
Feb 23, 2017 39.95 39.95 39.27 39.50 564,214 -0.35(-0.88%)
Feb 22, 2017 39.41 40.00 39.41 39.85 800,763 +0.23(+0.58%)
Feb 21, 2017 39.56 40.13 39.30 39.62 1,295,408 +0.00(+0.00%)
Feb 17, 2017 39.62 39.62 39.62 0 -0.28(-0.70%)
Feb 16, 2017 39.57 40.16 39.56 39.90 1,034,842 +0.27(+0.68%)
Feb 15, 2017 39.50 39.75 39.20 39.63 1,387,718 -0.02(-0.05%)
Feb 14, 2017 39.33 39.74 39.25 39.65 1,098,381 +0.22(+0.56%)
Feb 13, 2017 39.24 39.71 38.83 39.43 1,128,260 +0.16(+0.41%)
Feb 10, 2017 39.00 39.57 38.60 39.27 868,909 +0.19(+0.49%)
Feb 09, 2017 39.16 39.52 38.69 39.08 1,138,886 -0.08(-0.20%)
Feb 08, 2017 39.28 39.69 38.58 39.16 1,575,213 -0.25(-0.63%)
Feb 07, 2017 39.25 39.80 38.98 39.41 1,362,245 +0.17(+0.43%)
Feb 06, 2017 39.13 39.35 38.72 39.24 1,097,753 +0.34(+0.87%)
Feb 03, 2017 38.49 39.47 38.46 38.90 1,495,201 +0.48(+1.25%)
Feb 02, 2017 37.70 38.81 37.61 38.42 2,496,332 +0.65(+1.72%)
Feb 01, 2017 37.58 37.97 37.16 37.77 2,212,174 +0.41(+1.10%)
Jan 31, 2017 36.68 37.55 36.68 37.36 1,625,296 +0.58(+1.58%)
Jan 30, 2017 36.20 36.93 36.20 36.78 912,896 +0.34(+0.93%)
Jan 27, 2017 36.40 36.54 35.81 36.44 1,088,390 +0.11(+0.30%)
Jan 26, 2017 36.39 36.87 36.25 36.33 1,015,269 -0.34(-0.93%)
Jan 25, 2017 37.45 37.80 36.44 36.67 1,183,305 -0.82(-2.19%)
Jan 24, 2017 36.66 37.67 36.59 37.49 1,199,629 +0.72(+1.96%)
Jan 23, 2017 36.98 37.42 36.47 36.77 2,035,285 -0.34(-0.92%)
Jan 20, 2017 36.95 37.56 36.77 37.11 1,337,042 +0.15(+0.41%)
Jan 19, 2017 36.79 37.00 36.33 36.96 890,406 +0.32(+0.87%)
Jan 18, 2017 36.75 36.88 36.41 36.64 1,214,200 -0.25(-0.68%)
Jan 17, 2017 37.14 37.22 36.75 36.89 1,907,181 -0.33(-0.89%)
Jan 13, 2017 37.22 37.22 37.22 0 +0.26(+0.70%)
Jan 12, 2017 36.69 37.01 36.12 36.96 1,235,201 +0.07(+0.19%)
Jan 11, 2017 36.70 37.20 36.02 36.89 2,184,374 +0.05(+0.14%)
Jan 10, 2017 38.79 38.96 36.19 36.84 3,712,586 -0.05(-0.14%)
Jan 09, 2017 36.81 37.09 36.10 36.89 1,333,756 +0.06(+0.16%)
Jan 06, 2017 36.42 36.96 36.06 36.83 1,367,990 +0.21(+0.57%)
Jan 05, 2017 36.98 37.71 36.48 36.62 1,099,591 -0.36(-0.97%)
Jan 04, 2017 37.67 38.41 36.42 36.98 1,712,669 -0.51(-1.36%)
Jan 03, 2017 37.71 38.60 37.36 37.49 2,006,963 -0.36(-0.95%)
Dec 30, 2016 37.85 37.85 37.85 0 +0.08(+0.21%)
Dec 29, 2016 37.37 37.96 37.14 37.77 658,516 +0.54(+1.45%)
Dec 28, 2016 37.25 37.66 37.01 37.23 534,220 -0.11(-0.29%)
Dec 27, 2016 36.65 37.49 36.61 37.34 822,236 +0.49(+1.33%)
Dec 23, 2016 36.85 36.85 36.85 0 +0.52(+1.43%)
Dec 22, 2016 35.00 36.62 34.80 36.33 1,438,479 +1.31(+3.74%)
Dec 21, 2016 34.64 35.22 34.46 35.02 703,934 +0.07(+0.20%)
Dec 20, 2016 34.22 35.11 34.20 34.95 944,998 +0.47(+1.36%)
Dec 19, 2016 35.31 35.84 34.27 34.48 1,983,266 -0.78(-2.21%)
Dec 16, 2016 34.34 35.47 34.28 35.26 3,783,968 +0.88(+2.56%)
Dec 15, 2016 35.06 35.26 34.15 34.38 1,555,074 -0.77(-2.19%)
Dec 14, 2016 36.62 37.00 34.97 35.15 3,886,277 -1.43(-3.91%)
Dec 13, 2016 36.97 37.09 35.67 36.58 1,814,477 -0.15(-0.41%)
Dec 12, 2016 36.38 37.22 36.31 36.73 1,258,339 +0.35(+0.96%)
Dec 09, 2016 35.82 36.51 35.60 36.38 1,993,074 +0.45(+1.25%)
Dec 08, 2016 34.91 36.00 34.61 35.93 2,602,986 +1.18(+3.40%)
Dec 07, 2016 34.07 34.98 34.00 34.75 3,809,431 +0.93(+2.75%)
Dec 06, 2016 33.45 33.86 33.21 33.82 1,622,915 +0.17(+0.51%)
Dec 05, 2016 32.87 33.76 32.75 33.65 2,004,735 +0.66(+2.00%)
Dec 02, 2016 32.16 33.21 32.01 32.99 1,213,120 +0.48(+1.48%)
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.