FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
84.02 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.94 54.49 53.75 54.37 2,492,746 +0.42(+0.78%)
Nov 29, 2017 53.98 54.37 53.52 53.95 1,096,860 -0.08(-0.15%)
Nov 28, 2017 54.08 54.45 53.72 54.03 2,590,754 +0.00(+0.00%)
Nov 27, 2017 54.43 54.48 53.98 54.03 997,469 -0.41(-0.75%)
Nov 24, 2017 54.40 54.65 54.18 54.44 130,888 +0.19(+0.35%)
Nov 22, 2017 53.74 54.27 53.47 54.25 541,321 +0.51(+0.95%)
Nov 21, 2017 53.73 54.21 53.63 53.74 726,582 +0.05(+0.09%)
Nov 20, 2017 53.21 53.91 53.21 53.69 617,917 +0.48(+0.90%)
Nov 17, 2017 53.21 53.99 53.16 53.21 853,001 -0.24(-0.45%)
Nov 16, 2017 52.98 54.03 52.98 53.45 1,499,415 +0.71(+1.35%)
Nov 15, 2017 53.29 53.29 52.70 52.74 1,070,152 -0.65(-1.22%)
Nov 14, 2017 52.71 54.01 52.48 53.39 809,607 +0.61(+1.16%)
Nov 13, 2017 51.88 52.85 51.80 52.78 777,494 +0.82(+1.58%)
Nov 10, 2017 51.36 52.24 50.60 51.96 733,097 +0.34(+0.66%)
Nov 09, 2017 52.20 52.45 51.57 51.62 415,371 -0.77(-1.47%)
Nov 08, 2017 51.73 52.41 51.67 52.39 465,036 +0.73(+1.41%)
Nov 07, 2017 52.19 52.35 51.45 51.66 436,059 -0.40(-0.77%)
Nov 06, 2017 52.40 52.47 51.72 52.06 447,152 -0.06(-0.12%)
Nov 03, 2017 51.73 52.43 51.46 52.12 660,578 +0.32(+0.62%)
Nov 02, 2017 51.10 51.86 50.90 51.80 996,682 +0.45(+0.88%)
Nov 01, 2017 51.02 51.97 51.02 51.35 650,547 +0.36(+0.71%)
Oct 31, 2017 50.53 51.56 50.40 50.99 478,856 +0.61(+1.21%)
Oct 30, 2017 50.70 50.97 50.26 50.38 475,561 -0.44(-0.87%)
Oct 27, 2017 50.61 50.87 50.08 50.82 374,813 +0.22(+0.43%)
Oct 26, 2017 50.65 50.93 50.57 50.60 299,091 -0.02(-0.04%)
Oct 25, 2017 51.05 51.16 50.35 50.62 596,415 -0.10(-0.20%)
Oct 24, 2017 50.66 51.20 50.45 50.72 410,038 -0.18(-0.35%)
Oct 23, 2017 50.61 51.08 50.52 50.90 710,170 +0.27(+0.53%)
Oct 20, 2017 50.41 50.78 50.23 50.63 501,277 +0.33(+0.66%)
Oct 19, 2017 50.47 50.68 50.13 50.30 487,849 -0.26(-0.51%)
Oct 18, 2017 50.38 50.56 50.22 50.56 763,456 +0.34(+0.68%)
Oct 17, 2017 50.55 50.60 49.91 50.22 1,048,795 -0.47(-0.93%)
Oct 16, 2017 50.00 50.82 50.00 50.69 665,619 +0.69(+1.38%)
Oct 13, 2017 49.89 50.04 49.61 50.00 534,894 +0.30(+0.60%)
Oct 12, 2017 49.36 49.73 49.00 49.70 504,936 +0.33(+0.67%)
Oct 11, 2017 49.05 49.75 48.95 49.37 739,316 +0.33(+0.67%)
Oct 10, 2017 49.09 49.24 48.85 49.04 782,302 +0.21(+0.43%)
Oct 09, 2017 49.14 49.21 48.71 48.83 545,246 -0.30(-0.61%)
Oct 06, 2017 48.59 49.13 48.59 49.13 760,154 +0.54(+1.11%)
Oct 05, 2017 48.84 49.14 48.54 48.59 905,864 +0.18(+0.37%)
Oct 04, 2017 48.67 48.85 46.30 48.41 2,031,288 +1.24(+2.63%)
Oct 03, 2017 47.54 47.61 46.96 47.17 1,275,836 -0.37(-0.78%)
Oct 02, 2017 46.80 48.17 46.68 47.54 1,324,691 +0.65(+1.39%)
Sep 29, 2017 46.46 47.15 46.46 46.89 910,259 +0.31(+0.67%)
Sep 28, 2017 45.98 46.63 45.88 46.58 685,872 +0.54(+1.17%)
Sep 27, 2017 45.83 46.24 45.63 46.04 686,479 +0.51(+1.12%)
Sep 26, 2017 45.26 45.82 45.17 45.53 598,119 +0.36(+0.80%)
Sep 25, 2017 45.36 45.60 45.02 45.17 857,596 -0.21(-0.46%)
Sep 22, 2017 45.98 46.14 45.33 45.38 380,923 -0.48(-1.05%)
Sep 21, 2017 46.72 46.74 45.83 45.86 284,589 -0.79(-1.69%)
Sep 20, 2017 46.37 46.72 46.18 46.65 815,692 +0.26(+0.56%)
Sep 19, 2017 46.29 46.43 45.99 46.39 666,447 +0.11(+0.24%)
Sep 18, 2017 46.30 46.45 45.87 46.28 583,223 -0.11(-0.24%)
Sep 15, 2017 46.16 46.51 46.12 46.39 1,962,652 +0.32(+0.69%)
Sep 14, 2017 46.49 46.55 46.01 46.07 636,360 -0.48(-1.03%)
Sep 13, 2017 46.04 46.74 46.04 46.55 848,278 +0.55(+1.20%)
Sep 12, 2017 45.67 46.01 45.51 46.00 714,018 +0.37(+0.81%)
Sep 11, 2017 45.67 46.13 45.48 45.63 567,144 +0.19(+0.42%)
Sep 08, 2017 45.21 45.90 44.92 45.44 631,499 +0.16(+0.35%)
Sep 07, 2017 45.39 45.58 45.04 45.28 721,161 -0.04(-0.09%)
Sep 06, 2017 45.74 45.80 45.02 45.32 730,529 -0.42(-0.92%)
Sep 05, 2017 46.05 46.23 45.56 45.74 1,072,076 -0.25(-0.54%)
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.