FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
82.94 USD  +1.90 (+2.34%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 78.16 78.21 76.52 77.23 935,002 -0.93(-1.19%)
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%)
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.