FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
84.11 USD  -0.27 (-0.32%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 54.50 54.93 53.86 54.86 1,410,048 +0.49(+0.90%)
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%)
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.