Lamb Weston Holdings Inc (NY: LW )

65.77 +0.08 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.17 33.95 33.17 33.78 1,797,495 +0.52(+1.58%)
Jan 30, 2017 32.73 33.39 32.73 33.26 1,009,616 +0.31(+0.93%)
Jan 27, 2017 32.91 33.04 32.38 32.95 1,203,704 +0.10(+0.30%)
Jan 26, 2017 32.90 33.34 32.78 32.85 1,122,836 -0.14(-0.42%)
Jan 25, 2017 33.69 34.00 32.78 32.99 1,315,419 -0.74(-2.19%)
Jan 24, 2017 32.98 33.89 32.92 33.72 1,333,566 +0.65(+1.96%)
Jan 23, 2017 33.27 33.66 32.80 33.08 2,262,522 -0.31(-0.92%)
Jan 20, 2017 33.24 33.79 33.08 33.38 1,486,321 +0.13(+0.41%)
Jan 19, 2017 33.09 33.28 32.68 33.25 989,818 +0.29(+0.87%)
Jan 18, 2017 33.06 33.18 32.75 32.96 1,349,763 -0.22(-0.68%)
Jan 17, 2017 33.41 33.48 33.06 33.18 2,120,115 -0.30(-0.89%)
Jan 13, 2017 33.48 33.48 33.48 0 +0.23(+0.70%)
Jan 12, 2017 33.01 33.29 32.49 33.25 1,373,109 +0.06(+0.19%)
Jan 11, 2017 33.01 33.46 32.40 33.18 2,428,256 +0.04(+0.14%)
Jan 10, 2017 34.89 35.05 32.56 33.14 4,127,091 -0.04(-0.14%)
Jan 09, 2017 33.11 33.36 32.47 33.18 1,482,668 +0.05(+0.16%)
Jan 06, 2017 32.76 33.25 32.44 33.13 1,520,724 +0.19(+0.57%)
Jan 05, 2017 33.27 33.92 32.82 32.94 1,222,358 -0.32(-0.97%)
Jan 04, 2017 33.89 34.55 32.77 33.27 1,903,886 -0.46(-1.36%)
Jan 03, 2017 33.92 34.72 33.61 33.72 2,231,037 -0.32(-0.95%)
Dec 30, 2016 34.05 34.05 34.05 0 +0.07(+0.21%)
Dec 29, 2016 33.62 34.15 33.41 33.98 732,038 +0.49(+1.45%)
Dec 28, 2016 33.51 33.88 33.29 33.49 593,865 -0.10(-0.29%)
Dec 27, 2016 32.97 33.72 32.93 33.59 914,037 +0.44(+1.33%)
Dec 23, 2016 33.15 33.15 33.15 0 +0.47(+1.43%)
Dec 22, 2016 31.48 32.94 31.30 32.68 1,599,083 +1.18(+3.74%)
Dec 21, 2016 31.16 31.68 31.00 31.50 782,527 +0.06(+0.20%)
Dec 20, 2016 30.78 31.58 30.77 31.44 1,050,505 +0.42(+1.36%)
Dec 19, 2016 31.76 32.24 30.83 31.02 2,204,695 -0.70(-2.21%)
Dec 16, 2016 30.89 31.91 30.84 31.72 4,206,443 +0.79(+2.56%)
Dec 15, 2016 31.54 31.72 30.72 30.93 1,728,696 -0.69(-2.19%)
Dec 14, 2016 32.94 33.28 31.46 31.62 4,320,175 -1.29(-3.91%)
Dec 13, 2016 33.26 33.36 32.09 32.91 2,017,061 -0.13(-0.41%)
Dec 12, 2016 32.73 33.48 32.66 33.04 1,398,831 +0.31(+0.96%)
Dec 09, 2016 32.22 32.84 32.02 32.73 2,215,598 +0.40(+1.25%)
Dec 08, 2016 31.40 32.38 31.13 32.32 2,893,606 +1.06(+3.40%)
Dec 07, 2016 30.65 31.47 30.59 31.26 4,234,749 +0.84(+2.75%)
Dec 06, 2016 30.09 30.46 29.87 30.42 1,804,111 +0.15(+0.51%)
Dec 05, 2016 29.57 30.37 29.46 30.27 2,228,561 +0.59(+2.00%)
Dec 02, 2016 28.93 29.87 28.80 29.68 1,348,563 +0.43(+1.48%)
Dec 01, 2016 29.72 29.92 28.95 29.24 3,240,388 -0.87(-2.90%)
Nov 30, 2016 29.92 30.86 29.69 30.12 3,073,619 +0.26(+0.87%)
Nov 29, 2016 29.73 30.01 29.43 29.86 2,378,349 +0.40(+1.37%)
Nov 28, 2016 29.03 30.14 28.94 29.45 2,143,851 +0.13(+0.46%)
Nov 25, 2016 29.47 29.49 29.03 29.32 920,232 -0.39(-1.30%)
Nov 23, 2016 29.70 29.70 29.70 0 +0.29(+0.98%)
Nov 22, 2016 28.35 29.82 27.37 29.42 6,227,267 +0.86(+3.02%)
Nov 21, 2016 29.02 29.24 28.16 28.55 5,598,904 -0.85(-2.88%)
Nov 18, 2016 28.91 29.78 28.60 29.40 4,728,264 +0.15(+0.52%)
Nov 17, 2016 28.25 29.74 27.56 29.24 5,838,527 +0.73(+2.56%)
Nov 16, 2016 27.68 28.82 27.54 28.52 4,827,123 +1.14(+4.17%)
Nov 15, 2016 26.66 27.62 26.65 27.37 4,076,700 +0.22(+0.79%)
Nov 14, 2016 26.39 27.37 25.86 27.16 4,982,299 +0.27(+1.00%)
Nov 11, 2016 26.81 27.07 25.95 26.89 6,692,290 -0.40(-1.45%)
Nov 10, 2016 28.82 29.10 26.82 27.28 38,928,912 -1.36(-4.74%)
Nov 09, 2016 31.48 31.48 28.62 28.64 725,998 -1.94(-6.35%)
Nov 08, 2016 29.91 30.59 29.30 30.59 237,972 +0.88(+2.97%)
Nov 07, 2016 30.14 30.14 29.46 29.70 32,214 -0.43(-1.43%)
Nov 04, 2016 29.69 30.59 29.68 30.14 37,549 -0.45(-1.47%)
Nov 03, 2016 30.59 30.59 30.59 30.59 1,189 +0.00(+0.00%)
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.