FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
60.06 USD  +0.44 (+0.74%)
Official Closing Price  /  Updated: 7:30 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2020 58.96 60.35 58.00 60.06 6,911,999 +0.44(+0.74%)
May 28, 2020 62.58 62.58 59.08 59.62 2,104,281 -2.33(-3.76%)
May 27, 2020 61.73 62.87 60.00 61.95 1,957,357 +1.25(+2.06%)
May 26, 2020 59.72 60.97 58.85 60.70 1,923,791 +3.48(+6.08%)
May 22, 2020 56.20 57.36 55.72 57.22 1,291,800 +1.39(+2.49%)
May 21, 2020 56.12 56.16 55.03 55.83 1,449,735 -0.44(-0.78%)
May 20, 2020 56.07 56.51 54.03 56.27 2,020,100 +0.41(+0.73%)
May 19, 2020 56.10 57.42 55.38 55.86 1,503,758 -0.51(-0.90%)
May 18, 2020 54.03 56.84 54.03 56.37 1,416,709 +4.28(+8.22%)
May 15, 2020 54.21 54.21 51.72 52.09 1,289,000 -2.42(-4.44%)
May 14, 2020 53.80 55.09 52.27 54.51 1,114,746 -0.27(-0.49%)
May 13, 2020 57.96 58.42 53.89 54.78 1,271,561 -3.45(-5.92%)
May 12, 2020 60.11 60.57 58.18 58.23 1,039,982 -1.43(-2.40%)
May 11, 2020 60.75 61.55 59.44 59.66 902,937 -1.88(-3.05%)
May 08, 2020 56.98 62.01 56.31 61.54 1,920,300 +6.12(+11.04%)
May 07, 2020 59.69 59.97 55.34 55.42 1,966,196 -3.58(-6.07%)
May 06, 2020 59.13 60.40 58.88 59.00 1,071,359 +0.03(+0.05%)
May 05, 2020 58.36 60.02 58.36 58.97 1,021,738 +1.27(+2.20%)
May 04, 2020 57.68 58.11 56.61 57.70 898,753 -0.65(-1.11%)
May 01, 2020 60.54 61.00 58.03 58.35 884,100 -3.01(-4.91%)
Apr 30, 2020 63.43 64.45 60.74 61.36 2,377,587 -3.53(-5.44%)
Apr 29, 2020 61.42 65.42 60.37 64.89 2,033,289 +4.73(+7.86%)
Apr 28, 2020 59.86 60.43 59.02 60.16 1,373,071 +1.61(+2.75%)
Apr 27, 2020 57.94 59.40 57.83 58.55 1,069,207 +0.77(+1.33%)
Apr 24, 2020 57.09 58.50 56.21 57.78 1,152,700 +1.09(+1.92%)
Apr 23, 2020 56.34 57.99 55.91 56.69 1,418,049 +0.36(+0.64%)
Apr 22, 2020 56.68 57.28 55.21 56.33 981,847 +0.62(+1.11%)
Apr 21, 2020 55.22 56.98 55.22 55.71 1,341,084 -1.80(-3.13%)
Apr 20, 2020 59.24 60.41 57.33 57.51 1,245,440 -2.41(-4.02%)
Apr 17, 2020 59.30 61.29 58.46 59.92 1,533,700 +2.37(+4.12%)
Apr 16, 2020 56.36 58.09 55.83 57.55 1,221,547 +1.64(+2.93%)
Apr 15, 2020 58.61 58.65 54.50 55.91 2,021,742 -4.79(-7.89%)
Apr 14, 2020 59.09 62.22 59.09 60.70 2,045,426 +2.44(+4.19%)
Apr 13, 2020 58.39 58.70 55.61 58.26 1,071,843 -0.14(-0.24%)
Apr 09, 2020 58.71 62.27 58.01 58.40 2,046,800 +0.65(+1.13%)
Apr 08, 2020 55.43 58.42 55.14 57.75 1,857,496 +2.65(+4.81%)
Apr 07, 2020 54.52 58.52 53.12 55.10 2,614,692 +3.28(+6.33%)
Apr 06, 2020 52.71 53.51 51.38 51.82 1,977,698 +1.62(+3.23%)
Apr 03, 2020 49.88 50.75 48.76 50.20 1,692,000 +0.32(+0.64%)
Apr 02, 2020 49.75 52.19 48.59 49.88 3,217,450 -1.12(-2.20%)
Apr 01, 2020 52.00 52.46 48.12 51.00 3,141,145 -6.10(-10.68%)
Mar 31, 2020 57.79 60.14 56.43 57.10 2,604,206 -0.54(-0.94%)
Mar 30, 2020 57.77 60.00 56.24 57.64 2,033,005 +0.39(+0.68%)
Mar 27, 2020 56.51 58.27 53.90 57.25 1,975,800 -1.59(-2.70%)
Mar 26, 2020 56.89 61.46 56.12 58.84 1,826,321 +2.51(+4.46%)
Mar 25, 2020 55.00 57.89 54.17 56.33 2,533,591 +1.29(+2.34%)
Mar 24, 2020 49.86 57.65 49.75 55.04 3,074,932 +7.33(+15.36%)
Mar 23, 2020 46.06 48.76 42.43 47.71 1,847,085 +0.08(+0.17%)
Mar 20, 2020 49.45 51.21 47.43 47.63 2,763,600 -1.18(-2.42%)
Mar 19, 2020 43.07 49.36 42.78 48.81 2,433,294 +3.80(+8.44%)
Mar 18, 2020 50.40 51.09 39.06 45.01 2,218,325 -8.12(-15.28%)
Mar 17, 2020 53.35 53.81 49.04 53.13 2,960,444 +0.69(+1.32%)
Mar 16, 2020 58.32 60.98 51.47 52.44 2,337,364 -11.41(-17.87%)
Mar 13, 2020 65.78 66.36 60.39 63.85 2,633,100 +0.49(+0.77%)
Mar 12, 2020 67.57 68.93 62.24 63.36 2,194,813 -8.07(-11.30%)
Mar 11, 2020 71.01 73.00 70.18 71.43 2,622,330 -1.30(-1.79%)
Mar 10, 2020 75.00 75.00 70.88 72.73 2,145,437 -0.65(-0.89%)
Mar 09, 2020 79.76 79.99 73.25 73.38 1,633,315 -9.99(-11.98%)
Mar 06, 2020 83.76 84.13 80.17 83.37 2,409,400 -2.99(-3.46%)
Mar 05, 2020 87.32 87.94 85.95 86.36 1,368,905 -1.73(-1.96%)
Mar 04, 2020 86.56 88.28 86.17 88.09 1,446,473 +2.59(+3.03%)
Mar 03, 2020 86.44 88.32 84.97 85.50 1,628,827 -1.15(-1.33%)
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.