FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
61.71 USD  +0.50 (+0.82%)
Official Closing Price  /  Updated: 4:35 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 72.14 72.45 71.07 72.30 1,343,638 -0.28(-0.39%)
Jan 30, 2019 72.71 73.00 72.26 72.58 846,528 +0.14(+0.19%)
Jan 29, 2019 71.33 72.76 71.33 72.44 1,236,223 +1.04(+1.46%)
Jan 28, 2019 70.63 71.52 70.13 71.40 2,788,410 +0.30(+0.42%)
Jan 25, 2019 71.77 72.00 70.50 71.10 1,437,800 -0.26(-0.36%)
Jan 24, 2019 71.99 72.50 70.84 71.36 1,286,109 -1.37(-1.88%)
Jan 23, 2019 71.94 73.60 71.58 72.73 1,791,258 +1.98(+2.80%)
Jan 22, 2019 70.89 71.47 70.33 70.75 1,428,415 -0.13(-0.18%)
Jan 18, 2019 71.13 71.76 70.68 70.88 1,927,600 -0.02(-0.03%)
Jan 17, 2019 70.00 71.25 69.92 70.90 1,464,917 +0.72(+1.03%)
Jan 16, 2019 69.22 71.11 69.21 70.18 1,987,922 +1.28(+1.86%)
Jan 15, 2019 67.65 69.14 67.43 68.90 1,738,831 +1.26(+1.86%)
Jan 14, 2019 69.46 69.46 65.87 67.64 1,960,693 -1.83(-2.63%)
Jan 11, 2019 69.86 69.86 69.00 69.47 968,000 -0.39(-0.56%)
Jan 10, 2019 69.72 69.89 68.90 69.86 1,396,121 +0.14(+0.20%)
Jan 09, 2019 71.16 71.21 69.67 69.72 1,763,517 -1.19(-1.68%)
Jan 08, 2019 70.61 71.61 69.81 70.91 2,914,302 +0.36(+0.51%)
Jan 07, 2019 75.59 75.59 69.85 70.55 3,497,867 -5.03(-6.66%)
Jan 04, 2019 75.10 76.88 74.66 75.58 2,716,300 +2.60(+3.56%)
Jan 03, 2019 73.14 73.88 72.77 72.98 1,933,590 -0.68(-0.92%)
Jan 02, 2019 73.23 74.09 72.17 73.66 2,203,779 +0.10(+0.14%)
Dec 31, 2018 73.61 73.75 72.70 73.56 849,600 -0.05(-0.07%)
Dec 28, 2018 74.07 74.49 72.93 73.61 823,000 -0.12(-0.16%)
Dec 27, 2018 72.79 73.74 71.57 73.73 1,457,060 +0.36(+0.49%)
Dec 26, 2018 71.90 73.65 71.66 73.37 2,635,121 +1.84(+2.57%)
Dec 24, 2018 73.58 74.43 70.91 71.53 548,300 -2.07(-2.81%)
Dec 21, 2018 73.75 75.21 73.29 73.60 2,323,500 +0.20(+0.27%)
Dec 20, 2018 74.75 75.40 72.71 73.40 1,889,522 -1.59(-2.12%)
Dec 19, 2018 75.99 77.36 74.72 74.99 1,765,071 -0.64(-0.85%)
Dec 18, 2018 75.96 76.50 75.03 75.63 1,585,146 +0.19(+0.25%)
Dec 17, 2018 75.70 76.70 75.21 75.44 2,019,246 -0.39(-0.51%)
Dec 14, 2018 77.47 77.72 75.50 75.83 1,780,200 -1.86(-2.39%)
Dec 13, 2018 76.35 77.87 76.19 77.69 1,375,386 +1.30(+1.70%)
Dec 12, 2018 75.61 77.20 75.60 76.39 1,750,682 +1.22(+1.62%)
Dec 11, 2018 73.90 75.79 73.67 75.17 1,735,524 +1.80(+2.45%)
Dec 10, 2018 73.64 73.64 72.29 73.37 2,327,936 -0.08(-0.11%)
Dec 07, 2018 74.30 74.52 73.19 73.45 1,580,700 -0.68(-0.92%)
Dec 06, 2018 75.50 76.30 72.98 74.13 2,525,540 -1.36(-1.80%)
Dec 04, 2018 75.86 76.87 75.30 75.49 3,028,300 -0.09(-0.12%)
Dec 03, 2018 77.33 77.40 74.64 75.58 3,078,585 -1.12(-1.46%)
Nov 30, 2018 76.90 77.65 75.83 76.70 39,405,300 -0.04(-0.05%)
Nov 29, 2018 77.30 78.77 76.66 76.74 2,620,286 -0.36(-0.47%)
Nov 28, 2018 77.50 78.23 76.14 77.10 2,555,505 -0.45(-0.58%)
Nov 27, 2018 78.36 79.59 77.19 77.55 3,391,838 -2.82(-3.51%)
Nov 26, 2018 81.74 81.84 79.98 80.37 1,489,407 -0.78(-0.96%)
Nov 23, 2018 81.39 82.06 80.66 81.15 480,000 -0.64(-0.78%)
Nov 21, 2018 81.79 81.79 81.79 0 +1.19(+1.48%)
Nov 20, 2018 80.50 80.77 79.82 80.60 1,086,980 -0.21(-0.26%)
Nov 19, 2018 82.38 83.08 80.63 80.81 1,440,838 -1.84(-2.23%)
Nov 16, 2018 82.20 83.64 82.06 82.65 1,079,300 +0.44(+0.54%)
Nov 15, 2018 81.90 82.77 80.55 82.21 1,196,750 -0.78(-0.94%)
Nov 14, 2018 83.34 83.86 82.70 82.99 1,386,383 -0.36(-0.43%)
Nov 13, 2018 82.17 83.46 81.74 83.35 1,127,288 +1.21(+1.47%)
Nov 12, 2018 82.00 82.81 81.32 82.14 1,177,554 +0.12(+0.15%)
Nov 09, 2018 81.50 82.04 81.14 82.02 901,200 +0.34(+0.42%)
Nov 08, 2018 80.60 81.85 80.33 81.68 1,244,700 +0.87(+1.08%)
Nov 07, 2018 80.40 81.63 80.40 80.81 816,092 +0.55(+0.69%)
Nov 06, 2018 78.64 80.43 78.63 80.26 1,220,099 +1.63(+2.07%)
Nov 05, 2018 77.03 78.71 77.01 78.63 917,544 +1.65(+2.14%)
Nov 02, 2018 77.45 78.23 76.30 76.98 1,008,800 -0.25(-0.32%)
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.