FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
84.10 USD  -0.01 (-0.01%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.58 54.82 54.08 54.09 941,001 -0.30(-0.55%)
Feb 27, 2018 54.62 54.91 54.39 54.39 530,254 -0.23(-0.42%)
Feb 26, 2018 54.94 55.07 54.35 54.62 624,039 -0.09(-0.16%)
Feb 23, 2018 53.98 54.75 53.31 54.71 706,994 +0.96(+1.79%)
Feb 22, 2018 53.75 1,388,930 +0.24(+0.45%)
Feb 21, 2018 54.42 54.96 53.47 53.51 869,446 -0.78(-1.44%)
Feb 20, 2018 55.28 55.57 54.24 54.29 929,792 -1.29(-2.32%)
Feb 16, 2018 55.58 55.58 55.58 0 +0.18(+0.32%)
Feb 15, 2018 54.46 55.40 53.87 55.40 3,528,806 +1.16(+2.14%)
Feb 14, 2018 54.33 54.83 53.93 54.24 1,668,799 -0.30(-0.55%)
Feb 13, 2018 54.96 55.07 54.22 54.54 1,162,766 -0.54(-0.98%)
Feb 12, 2018 54.78 55.47 54.35 55.08 1,267,338 +0.62(+1.14%)
Feb 09, 2018 55.08 55.56 52.92 54.46 1,810,431 -0.27(-0.49%)
Feb 08, 2018 57.13 57.50 54.69 54.73 1,587,180 -2.20(-3.86%)
Feb 07, 2018 55.67 57.23 55.52 56.93 1,652,699 +1.13(+2.03%)
Feb 06, 2018 55.22 56.74 54.34 55.80 2,049,733 -1.13(-1.98%)
Feb 05, 2018 56.74 57.53 56.17 56.93 1,537,613 +0.14(+0.25%)
Feb 02, 2018 57.15 57.65 56.22 56.79 1,788,400 -0.61(-1.06%)
Feb 01, 2018 58.40 58.76 57.01 57.40 1,690,290 -1.20(-2.05%)
Jan 31, 2018 58.46 59.14 58.19 58.60 861,030 +0.35(+0.60%)
Jan 30, 2018 58.67 58.98 58.04 58.25 950,324 -0.84(-1.42%)
Jan 29, 2018 59.49 60.23 59.08 59.09 709,746 -0.71(-1.19%)
Jan 26, 2018 59.23 59.86 58.80 59.80 444,994 +0.56(+0.95%)
Jan 25, 2018 60.07 60.22 58.90 59.24 704,634 -0.63(-1.05%)
Jan 24, 2018 60.40 60.75 59.80 59.87 828,295 -0.45(-0.75%)
Jan 23, 2018 60.16 60.66 59.85 60.32 578,016 +0.02(+0.03%)
Jan 22, 2018 60.27 60.85 60.04 60.30 794,419 +0.26(+0.43%)
Jan 19, 2018 59.18 60.28 59.18 60.04 976,765 +1.01(+1.71%)
Jan 18, 2018 59.37 59.53 58.63 59.03 1,657,129 -0.31(-0.52%)
Jan 17, 2018 58.74 59.63 58.50 59.34 680,320 +0.82(+1.40%)
Jan 16, 2018 58.40 59.02 58.35 58.52 972,544 +0.24(+0.41%)
Jan 12, 2018 58.28 58.28 58.28 0 +0.28(+0.48%)
Jan 11, 2018 58.02 58.24 57.53 58.00 1,429,729 +0.13(+0.22%)
Jan 10, 2018 57.57 57.87 998,145 -0.17(-0.29%)
Jan 09, 2018 58.49 58.70 57.98 58.04 891,672 -0.52(-0.89%)
Jan 08, 2018 57.82 58.69 57.29 58.56 958,710 +0.86(+1.49%)
Jan 05, 2018 57.24 58.00 56.74 57.70 2,317,307 +0.48(+0.84%)
Jan 04, 2018 55.55 57.99 53.20 57.22 3,492,419 +1.16(+2.07%)
Jan 03, 2018 55.60 56.44 55.22 56.06 1,632,365 +0.69(+1.25%)
Jan 02, 2018 56.49 56.77 55.17 55.37 938,926 -1.08(-1.91%)
Dec 29, 2017 56.45 56.45 56.45 0 +0.59(+1.06%)
Dec 28, 2017 55.63 56.07 55.42 55.86 668,150 +0.40(+0.72%)
Dec 27, 2017 55.33 55.73 55.20 55.46 571,565 +0.28(+0.51%)
Dec 26, 2017 55.81 55.86 55.11 55.18 492,284 -0.64(-1.15%)
Dec 22, 2017 55.68 55.99 55.38 55.82 836,022 +0.39(+0.70%)
Dec 21, 2017 56.04 56.25 55.30 55.43 776,294 -0.55(-0.98%)
Dec 20, 2017 56.03 56.08 55.36 55.98 1,110,119 +0.13(+0.23%)
Dec 19, 2017 56.33 56.69 55.76 55.85 787,942 -0.27(-0.48%)
Dec 18, 2017 55.65 56.50 55.53 56.12 1,000,083 +0.62(+1.12%)
Dec 15, 2017 55.32 55.72 55.20 55.50 2,592,257 +0.05(+0.09%)
Dec 14, 2017 55.71 55.95 55.41 55.45 493,749 -0.35(-0.63%)
Dec 13, 2017 55.90 56.08 55.70 55.80 923,598 +0.05(+0.09%)
Dec 12, 2017 56.98 57.04 55.65 55.75 672,685 -1.13(-1.99%)
Dec 11, 2017 56.15 57.20 56.10 56.88 1,390,804 +0.68(+1.21%)
Dec 08, 2017 55.05 56.42 54.95 56.20 1,608,133 +1.22(+2.22%)
Dec 07, 2017 54.25 55.16 54.25 54.98 1,004,792 +0.53(+0.97%)
Dec 06, 2017 54.45 54.89 54.36 54.45 559,643 +0.00(+0.00%)
Dec 05, 2017 55.10 55.10 54.44 54.45 666,045 -0.50(-0.91%)
Dec 04, 2017 55.01 55.08 54.62 54.95 795,312 +0.09(+0.16%)
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.