FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
81.00 USD  +0.88 (+1.10%)
Official Closing Price  /  Updated: 5:23 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 68.12 68.20 67.62 67.99 763,091 -0.52(-0.76%)
Jun 29, 2018 68.98 69.34 68.42 68.51 857,899 -0.21(-0.31%)
Jun 28, 2018 68.21 68.98 68.10 68.72 606,729 +0.56(+0.82%)
Jun 27, 2018 68.75 69.07 67.82 68.16 588,581 -0.47(-0.68%)
Jun 26, 2018 68.42 69.55 68.15 68.63 1,033,896 +0.48(+0.70%)
Jun 25, 2018 68.06 68.37 67.57 68.15 805,548 +0.27(+0.40%)
Jun 22, 2018 67.55 68.15 67.06 67.88 1,257,212 +0.59(+0.88%)
Jun 21, 2018 67.61 67.91 67.19 67.29 2,038,379 -0.19(-0.28%)
Jun 20, 2018 66.63 67.60 66.15 67.48 2,094,010 +1.10(+1.66%)
Jun 19, 2018 64.87 66.65 64.52 66.38 1,463,207 +1.45(+2.23%)
Jun 18, 2018 64.50 65.07 64.47 64.93 644,385 +0.00(+0.00%)
Jun 15, 2018 65.85 64.73 64.93 1,262,133 -0.92(-1.40%)
Jun 14, 2018 65.53 66.02 65.17 65.85 513,650 +0.51(+0.78%)
Jun 13, 2018 65.80 66.09 65.33 65.34 1,218,490 -0.35(-0.53%)
Jun 12, 2018 65.55 65.96 65.29 65.69 593,065 +0.33(+0.50%)
Jun 11, 2018 65.67 65.93 65.36 65.36 554,384 -0.32(-0.49%)
Jun 08, 2018 64.99 66.31 64.80 65.68 768,512 +0.82(+1.26%)
Jun 07, 2018 64.49 65.57 64.15 64.86 1,227,703 +0.20(+0.31%)
Jun 06, 2018 63.35 64.66 1,178,676 -1.07(-1.63%)
Jun 05, 2018 65.23 65.80 64.51 65.73 1,382,260 +0.45(+0.69%)
Jun 04, 2018 64.32 65.28 64.17 65.28 741,495 +1.17(+1.82%)
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.