FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
76.97 USD  -0.08 (-0.10%)
Official Closing Price  /  Updated: 6:29 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 76.82 79.06 76.23 78.16 1,343,467 +1.37(+1.78%)
Oct 30, 2018 77.33 78.68 76.03 76.79 1,541,760 -0.41(-0.53%)
Oct 29, 2018 77.70 78.96 76.71 77.20 1,351,042 +0.19(+0.25%)
Oct 26, 2018 77.51 77.87 76.70 77.01 972,800 -1.04(-1.33%)
Oct 25, 2018 78.13 78.75 77.35 78.05 1,289,418 -1.00(-1.27%)
Oct 24, 2018 78.25 79.97 78.08 79.05 1,673,365 +0.89(+1.14%)
Oct 23, 2018 76.58 78.35 75.82 78.16 869,137 +1.01(+1.31%)
Oct 22, 2018 76.96 77.70 76.43 77.15 720,776 +0.58(+0.76%)
Oct 19, 2018 76.35 76.84 75.99 76.57 757,200 +0.92(+1.22%)
Oct 18, 2018 76.11 76.78 75.02 75.65 694,263 -0.46(-0.60%)
Oct 17, 2018 75.12 76.25 74.50 76.11 893,179 +0.84(+1.12%)
Oct 16, 2018 73.53 75.34 73.33 75.27 972,785 +2.09(+2.86%)
Oct 15, 2018 73.06 73.66 72.50 73.18 601,338 +0.22(+0.30%)
Oct 12, 2018 72.66 73.19 72.09 72.96 1,023,100 +0.83(+1.15%)
Oct 11, 2018 72.99 73.09 71.88 72.13 1,548,315 -1.09(-1.49%)
Oct 10, 2018 74.64 74.84 73.00 73.22 4,301,626 -1.40(-1.88%)
Oct 09, 2018 74.10 75.81 73.83 74.62 1,729,727 +0.63(+0.85%)
Oct 08, 2018 74.36 75.09 73.35 73.99 1,962,356 -0.71(-0.95%)
Oct 05, 2018 73.44 74.83 73.28 74.70 1,516,200 +1.45(+1.98%)
Oct 04, 2018 72.08 73.44 71.81 73.25 1,373,786 +1.01(+1.40%)
Oct 03, 2018 72.94 73.90 72.19 72.24 1,437,929 +0.24(+0.33%)
Oct 02, 2018 69.66 72.47 68.25 72.00 3,305,785 +6.06(+9.19%)
Oct 01, 2018 66.96 67.00 65.80 65.94 1,468,430 -0.66(-0.99%)
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%)
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.