Lamb Weston Holdings Inc (NY: LW )

66.41 +0.64 (+0.97%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 61.14 61.22 59.95 59.99 882,010 -1.17(-1.91%)
Apr 27, 2018 61.11 61.40 60.93 61.16 516,582 +0.17(+0.27%)
Apr 26, 2018 60.66 61.31 60.26 60.99 1,138,701 +0.51(+0.85%)
Apr 25, 2018 60.00 60.58 59.75 60.48 886,720 +0.38(+0.63%)
Apr 24, 2018 60.66 60.74 59.74 60.10 724,229 -0.20(-0.33%)
Apr 23, 2018 60.29 60.71 60.12 60.31 584,694 +0.28(+0.46%)
Apr 20, 2018 59.93 60.22 59.31 60.03 3,193,488 +0.10(+0.17%)
Apr 19, 2018 60.13 60.26 59.45 59.93 746,411 -0.24(-0.40%)
Apr 18, 2018 60.16 60.59 59.66 60.17 2,034,001 +0.01(+0.02%)
Apr 17, 2018 59.56 60.21 59.20 60.16 3,005,628 +0.71(+1.19%)
Apr 16, 2018 59.01 59.65 58.66 59.45 1,357,632 +0.56(+0.95%)
Apr 13, 2018 58.44 59.01 57.87 58.89 1,607,844 +0.73(+1.26%)
Apr 12, 2018 58.63 58.86 57.94 58.16 1,267,098 -0.40(-0.69%)
Apr 11, 2018 58.17 58.66 58.12 58.56 1,708,448 -0.01(-0.02%)
Apr 10, 2018 57.86 58.75 57.29 58.57 1,440,348 +1.36(+2.38%)
Apr 09, 2018 57.11 57.93 56.74 57.21 1,184,269 +0.47(+0.83%)
Apr 06, 2018 56.30 57.46 55.97 56.74 1,799,085 +0.28(+0.50%)
Apr 05, 2018 56.94 57.71 55.16 56.46 4,155,968 +1.87(+3.43%)
Apr 04, 2018 53.94 54.80 53.50 54.58 2,050,870 +0.28(+0.51%)
Apr 03, 2018 53.67 54.65 52.88 54.31 1,719,025 +0.97(+1.83%)
Apr 02, 2018 53.73 54.05 52.77 53.34 2,042,643 -0.14(-0.26%)
Mar 29, 2018 53.47 53.47 53.47 0 +1.68(+3.25%)
Mar 28, 2018 51.41 51.95 51.24 51.79 906,515 +0.36(+0.70%)
Mar 27, 2018 52.64 52.85 51.22 51.43 1,100,307 -0.39(-0.76%)
Mar 26, 2018 50.08 51.98 50.07 51.83 1,235,792 +2.19(+4.40%)
Mar 23, 2018 50.29 50.70 49.63 49.64 878,257 -0.49(-0.97%)
Mar 22, 2018 50.52 51.22 50.12 50.13 693,439 -0.72(-1.41%)
Mar 21, 2018 51.00 51.15 50.13 50.85 837,552 -0.30(-0.59%)
Mar 20, 2018 51.13 51.40 50.98 51.15 459,920 +0.20(+0.40%)
Mar 19, 2018 50.99 51.31 50.69 50.95 1,062,904 -0.17(-0.34%)
Mar 16, 2018 51.18 51.66 50.73 51.12 1,118,291 +0.04(+0.07%)
Mar 15, 2018 51.64 52.02 50.78 51.08 550,406 -0.42(-0.82%)
Mar 14, 2018 52.12 52.27 51.34 51.51 509,843 -0.36(-0.69%)
Mar 13, 2018 52.65 52.89 51.76 51.87 426,520 -0.73(-1.38%)
Mar 12, 2018 52.77 52.77 52.21 52.59 868,850 -0.06(-0.12%)
Mar 09, 2018 52.34 52.71 52.04 52.66 1,052,848 +0.61(+1.16%)
Mar 08, 2018 51.76 52.26 51.59 52.05 914,525 +0.33(+0.64%)
Mar 07, 2018 52.02 51.72 949,660 -0.47(-0.90%)
Mar 06, 2018 51.30 52.21 51.07 52.19 854,448 +0.86(+1.68%)
Mar 05, 2018 50.71 51.37 50.52 51.32 1,165,750 +0.47(+0.92%)
Mar 02, 2018 49.81 50.91 49.63 50.86 796,080 +0.84(+1.67%)
Mar 01, 2018 49.67 50.63 49.59 50.02 845,074 +0.34(+0.68%)
Feb 28, 2018 50.13 50.35 49.67 49.68 1,024,541 -0.28(-0.55%)
Feb 27, 2018 50.17 50.43 49.96 49.96 577,328 -0.21(-0.42%)
Feb 26, 2018 50.46 50.58 49.92 50.17 679,440 -0.08(-0.16%)
Feb 23, 2018 49.58 50.29 48.96 50.25 769,759 +0.88(+1.79%)
Feb 22, 2018 49.37 1,512,236 +0.22(+0.45%)
Feb 21, 2018 49.98 50.48 49.11 49.15 946,633 -0.72(-1.44%)
Feb 20, 2018 50.77 51.04 49.82 49.86 1,012,337 -1.18(-2.32%)
Feb 16, 2018 51.05 51.05 51.05 0 +0.17(+0.33%)
Feb 15, 2018 50.02 50.88 49.48 50.88 3,842,086 +1.07(+2.14%)
Feb 14, 2018 49.90 50.36 49.53 49.82 1,816,951 -0.28(-0.55%)
Feb 13, 2018 50.48 50.58 49.80 50.09 1,265,994 -0.50(-0.98%)
Feb 12, 2018 50.31 50.94 49.92 50.59 1,379,849 +0.57(+1.14%)
Feb 09, 2018 50.59 51.03 48.60 50.02 1,971,157 -0.25(-0.49%)
Feb 08, 2018 52.47 52.81 50.23 50.27 1,728,086 -2.02(-3.86%)
Feb 07, 2018 51.13 52.56 50.99 52.29 1,799,422 +1.04(+2.03%)
Feb 06, 2018 50.72 52.11 49.91 51.25 2,231,704 -1.04(-1.98%)
Feb 05, 2018 52.11 52.84 51.59 52.29 1,674,119 +0.13(+0.25%)
Feb 02, 2018 52.49 52.95 51.64 52.16 1,947,170 -0.56(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.