FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
62.54 USD  +1.78 (+2.93%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jun 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 46.31 46.82 46.31 46.41 879,685 +0.24(+0.52%)
May 30, 2017 45.50 46.32 45.41 46.17 756,935 +0.51(+1.12%)
May 26, 2017 45.55 45.81 45.31 45.66 434,195 +0.03(+0.07%)
May 25, 2017 45.58 45.92 45.40 45.63 561,452 +0.14(+0.31%)
May 24, 2017 44.68 45.51 44.40 45.49 1,182,038 +1.27(+2.87%)
May 23, 2017 44.51 44.73 44.16 44.22 651,295 -0.36(-0.81%)
May 22, 2017 44.50 44.75 44.29 44.58 531,801 +0.20(+0.45%)
May 19, 2017 44.42 44.84 44.05 44.38 740,241 +0.44(+1.00%)
May 18, 2017 44.05 44.22 43.72 43.94 2,490,774 -0.23(-0.52%)
May 17, 2017 44.47 44.71 44.03 44.17 1,248,382 -0.30(-0.67%)
May 16, 2017 43.23 44.51 43.10 44.47 1,805,882 +1.54(+3.59%)
May 15, 2017 42.14 42.96 42.14 42.93 601,864 +0.73(+1.73%)
May 12, 2017 42.07 42.37 42.07 42.20 523,108 +0.00(+0.00%)
May 11, 2017 42.33 42.50 41.92 42.20 1,006,884 -0.27(-0.64%)
May 10, 2017 41.68 42.47 41.65 42.47 1,017,208 +0.72(+1.72%)
May 09, 2017 41.62 41.90 41.31 41.75 715,032 +0.17(+0.41%)
May 08, 2017 41.42 41.62 41.12 41.58 739,582 +0.01(+0.02%)
May 05, 2017 41.18 41.63 41.18 41.57 595,167 +0.31(+0.75%)
May 04, 2017 41.18 41.40 40.75 41.26 959,269 +0.36(+0.88%)
May 03, 2017 41.17 41.44 40.83 40.90 800,552 -0.49(-1.18%)
May 02, 2017 41.68 42.02 40.91 41.39 1,039,744 -0.41(-0.98%)
May 01, 2017 41.86 41.97 41.35 41.80 1,440,256 +0.05(+0.12%)
Apr 28, 2017 42.59 42.64 41.55 41.75 1,186,078 -0.89(-2.09%)
Apr 27, 2017 42.14 42.85 42.13 42.64 991,385 +0.40(+0.95%)
Apr 26, 2017 42.33 42.38 41.96 42.24 901,229 -0.22(-0.52%)
Apr 25, 2017 42.84 42.93 42.28 42.46 840,056 -0.21(-0.49%)
Apr 24, 2017 42.53 42.71 42.20 42.67 555,585 +0.41(+0.97%)
Apr 21, 2017 42.57 42.57 42.04 42.26 1,035,046 -0.34(-0.80%)
Apr 20, 2017 42.31 42.74 42.02 42.60 415,618 +0.40(+0.95%)
Apr 19, 2017 42.29 42.39 42.01 42.20 526,314 -0.18(-0.42%)
Apr 18, 2017 42.27 42.44 41.99 42.38 812,945 +0.15(+0.36%)
Apr 17, 2017 41.89 42.26 41.76 42.23 508,809 +0.36(+0.86%)
Apr 13, 2017 42.18 42.34 41.87 41.87 531,793 -0.29(-0.69%)
Apr 12, 2017 42.90 42.95 42.08 42.16 717,625 -0.72(-1.68%)
Apr 11, 2017 42.78 42.89 42.09 42.88 1,170,516 +0.12(+0.28%)
Apr 10, 2017 42.94 43.01 42.18 42.76 1,236,697 -0.23(-0.54%)
Apr 07, 2017 42.13 43.26 41.75 42.99 2,618,207 -0.15(-0.35%)
Apr 06, 2017 43.12 43.40 40.61 43.14 2,956,532 +1.40(+3.35%)
Apr 05, 2017 42.13 42.50 41.70 41.74 816,318 -0.45(-1.07%)
Apr 04, 2017 42.08 42.22 41.54 42.19 1,297,662 +0.19(+0.45%)
Apr 03, 2017 42.01 42.25 41.75 42.00 914,679 -0.06(-0.14%)
Mar 31, 2017 42.07 42.15 41.81 42.06 1,003,812 -0.03(-0.07%)
Mar 30, 2017 42.70 42.70 42.06 42.09 641,004 -0.55(-1.29%)
Mar 29, 2017 42.88 42.95 42.52 42.64 704,039 -0.28(-0.65%)
Mar 28, 2017 42.86 43.20 42.66 42.92 901,945 -0.04(-0.09%)
Mar 27, 2017 42.53 43.02 42.22 42.96 812,738 +0.29(+0.68%)
Mar 24, 2017 43.00 43.24 42.67 42.67 1,338,311 -0.34(-0.79%)
Mar 23, 2017 42.40 43.28 42.22 43.01 1,135,576 +0.57(+1.34%)
Mar 22, 2017 43.02 43.48 42.43 42.44 1,391,719 -0.43(-1.00%)
Mar 21, 2017 42.59 43.12 42.54 42.87 1,640,736 +0.39(+0.92%)
Mar 20, 2017 42.31 42.63 42.09 42.48 1,693,155 +0.23(+0.54%)
Mar 17, 2017 41.94 42.39 41.67 42.25 1,608,966 +0.26(+0.62%)
Mar 16, 2017 42.28 42.50 41.75 41.99 1,065,257 -0.37(-0.87%)
Mar 15, 2017 42.44 43.47 42.28 42.36 2,309,856 +0.15(+0.36%)
Mar 14, 2017 41.50 42.25 41.32 42.21 992,609 +0.68(+1.64%)
Mar 13, 2017 41.39 41.61 41.31 41.53 1,383,880 +0.13(+0.31%)
Mar 10, 2017 41.02 41.60 40.86 41.40 1,544,140 +0.42(+1.02%)
Mar 09, 2017 40.79 41.10 40.54 40.98 1,533,904 +0.26(+0.64%)
Mar 08, 2017 40.65 41.08 40.42 40.72 1,926,522 -0.02(-0.05%)
Mar 07, 2017 40.26 41.05 40.26 40.74 1,684,017 +0.32(+0.79%)
Mar 06, 2017 40.37 40.61 40.06 40.42 1,784,398 +0.02(+0.05%)
Mar 03, 2017 40.08 40.47 39.53 40.40 1,254,144 +0.18(+0.45%)
Mar 02, 2017 39.70 40.39 39.56 40.22 818,892 +0.27(+0.68%)
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.