FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
83.36 USD  +0.42 (+0.51%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 65.38 66.67 65.05 66.60 1,397,900 +1.01(+1.54%)
Sep 27, 2018 66.29 66.41 65.24 65.59 1,551,257 -1.11(-1.66%)
Sep 26, 2018 67.08 67.25 66.47 66.70 1,040,857 -0.40(-0.60%)
Sep 25, 2018 66.46 67.14 66.24 67.10 700,371 +0.67(+1.01%)
Sep 24, 2018 66.81 67.21 65.87 66.43 1,674,645 -0.57(-0.85%)
Sep 21, 2018 66.92 67.49 66.73 67.00 1,450,500 +0.87(+1.32%)
Sep 20, 2018 65.27 66.27 64.68 66.13 1,029,134 +0.87(+1.33%)
Sep 19, 2018 66.97 67.21 65.21 65.26 1,646,567 -1.58(-2.36%)
Sep 18, 2018 66.50 67.83 65.59 66.84 1,182,809 +0.15(+0.22%)
Sep 17, 2018 68.06 68.06 66.68 66.69 602,922 -1.32(-1.94%)
Sep 14, 2018 67.35 68.19 67.22 68.01 533,500 +0.66(+0.98%)
Sep 13, 2018 67.12 67.79 66.61 67.35 507,977 +0.21(+0.31%)
Sep 12, 2018 67.22 67.47 66.46 67.14 464,093 +0.01(+0.01%)
Sep 11, 2018 66.72 67.39 66.49 67.13 466,126 +0.10(+0.15%)
Sep 10, 2018 67.04 67.21 66.85 67.03 410,064 +0.20(+0.30%)
Sep 07, 2018 67.02 67.25 66.71 66.83 377,500 -0.39(-0.58%)
Sep 06, 2018 67.03 67.54 66.81 67.22 783,278 -0.08(-0.12%)
Sep 05, 2018 66.83 67.51 66.54 67.30 549,547 +0.13(+0.19%)
Sep 04, 2018 67.65 67.89 67.05 67.17 570,011 -0.43(-0.64%)
Aug 31, 2018 67.60 67.60 67.60 0 +0.48(+0.72%)
Aug 30, 2018 67.54 67.93 66.91 67.12 457,364 -0.61(-0.90%)
Aug 29, 2018 68.21 68.37 67.63 67.73 499,370 -0.17(-0.25%)
Aug 28, 2018 67.91 68.65 67.67 67.90 601,972 -0.22(-0.32%)
Aug 27, 2018 67.45 68.46 67.35 68.12 878,538 +1.09(+1.63%)
Aug 24, 2018 66.91 67.38 66.72 67.03 1,001,500 -0.05(-0.07%)
Aug 23, 2018 65.86 67.38 65.80 67.08 745,617 +0.90(+1.36%)
Aug 22, 2018 65.32 66.25 65.01 66.18 1,132,742 +0.94(+1.44%)
Aug 21, 2018 65.63 66.11 65.00 65.24 1,734,772 -0.39(-0.59%)
Aug 20, 2018 65.78 66.00 65.18 65.63 1,355,934 +0.04(+0.06%)
Aug 17, 2018 66.13 66.13 63.02 65.59 1,891,600 -1.00(-1.50%)
Aug 16, 2018 69.29 69.75 66.45 66.59 1,606,231 -2.67(-3.86%)
Aug 15, 2018 71.46 71.71 68.94 69.26 976,962 -2.44(-3.40%)
Aug 14, 2018 71.12 72.04 70.96 71.70 604,931 +0.78(+1.10%)
Aug 13, 2018 71.05 71.51 70.46 70.92 761,056 -0.17(-0.24%)
Aug 10, 2018 71.50 72.36 70.95 71.09 404,400 -0.54(-0.75%)
Aug 09, 2018 71.39 71.74 70.81 71.63 681,535 +0.22(+0.31%)
Aug 08, 2018 71.81 71.93 71.10 71.41 301,409 -0.36(-0.50%)
Aug 07, 2018 72.62 72.63 71.67 71.77 601,243 -0.81(-1.12%)
Aug 06, 2018 72.34 73.19 71.83 72.58 924,865 +0.42(+0.58%)
Aug 03, 2018 70.67 72.18 70.67 72.16 633,400 +1.63(+2.31%)
Aug 02, 2018 69.22 70.75 69.04 70.53 460,539 +0.83(+1.19%)
Aug 01, 2018 70.29 70.37 69.53 69.70 428,894 -0.57(-0.81%)
Jul 31, 2018 70.35 70.52 70.06 70.27 655,997 +0.03(+0.04%)
Jul 30, 2018 69.52 70.30 69.41 70.24 659,338 +0.44(+0.63%)
Jul 27, 2018 70.14 70.49 69.75 69.80 834,400 -0.25(-0.36%)
Jul 26, 2018 70.92 71.02 68.25 70.05 1,632,384 -0.36(-0.51%)
Jul 25, 2018 68.63 71.32 68.10 70.41 1,789,695 +2.07(+3.03%)
Jul 24, 2018 68.87 69.50 68.09 68.34 2,183,017 -0.68(-0.99%)
Jul 23, 2018 70.52 70.67 68.81 69.02 1,380,371 -1.40(-1.99%)
Jul 20, 2018 70.48 70.86 70.07 70.42 826,005 +0.04(+0.06%)
Jul 19, 2018 70.48 70.80 69.84 70.38 944,830 -0.21(-0.30%)
Jul 18, 2018 70.69 70.93 70.29 70.59 549,547 -0.14(-0.20%)
Jul 17, 2018 70.20 70.92 70.11 70.73 498,284 +0.53(+0.75%)
Jul 16, 2018 70.69 70.86 70.03 70.20 540,009 -0.65(-0.92%)
Jul 13, 2018 70.57 71.29 70.51 70.85 700,593 +0.31(+0.44%)
Jul 12, 2018 70.35 70.57 70.09 70.54 887,471 +0.34(+0.48%)
Jul 11, 2018 70.21 70.65 69.79 70.20 447,031 -0.08(-0.11%)
Jul 10, 2018 70.78 71.01 70.03 70.28 1,437,062 -0.10(-0.14%)
Jul 09, 2018 70.21 71.00 70.03 70.38 832,556 +0.19(+0.27%)
Jul 06, 2018 69.70 70.50 69.70 70.19 375,107 +0.31(+0.44%)
Jul 05, 2018 68.52 69.92 68.27 69.88 998,075 +1.51(+2.21%)
Jul 03, 2018 68.37 68.37 68.37 0 +0.38(+0.56%)
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.