FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
67.96 USD  +0.88 (+1.31%)
Official Closing Price  /  Updated: 4:49 PM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2019 67.20 68.06 66.67 67.96 892,554 +0.88(+1.31%)
Jul 17, 2019 66.71 67.14 66.47 67.08 810,943 +0.29(+0.43%)
Jul 16, 2019 66.63 67.01 66.35 66.79 1,250,361 +0.42(+0.63%)
Jul 15, 2019 66.00 66.81 65.41 66.37 1,269,356 +0.44(+0.67%)
Jul 12, 2019 67.60 67.76 65.89 65.93 2,027,500 -1.65(-2.44%)
Jul 11, 2019 66.29 67.75 66.25 67.58 2,758,644 +1.38(+2.08%)
Jul 10, 2019 65.00 66.89 64.77 66.20 2,535,029 +1.12(+1.72%)
Jul 09, 2019 64.37 65.35 63.64 65.08 2,706,597 +0.69(+1.07%)
Jul 08, 2019 64.43 64.78 63.96 64.39 956,413 +0.05(+0.08%)
Jul 05, 2019 63.54 64.38 63.30 64.34 706,000 +0.62(+0.97%)
Jul 03, 2019 62.65 63.96 62.65 63.72 670,800 +1.10(+1.76%)
Jul 02, 2019 62.84 63.55 62.54 62.62 998,698 +0.09(+0.14%)
Jul 01, 2019 63.53 63.63 62.28 62.53 1,067,146 -0.83(-1.31%)
Jun 28, 2019 61.85 63.38 61.70 63.36 2,422,000 +1.66(+2.69%)
Jun 27, 2019 62.74 62.74 61.11 61.70 1,315,009 -1.30(-2.06%)
Jun 26, 2019 62.12 63.29 62.07 63.00 2,281,325 +0.46(+0.74%)
Jun 25, 2019 60.83 62.81 60.54 62.54 2,027,374 +1.78(+2.93%)
Jun 24, 2019 60.79 61.42 60.44 60.76 1,045,112 -0.08(-0.13%)
Jun 21, 2019 61.33 61.89 60.45 60.84 1,955,200 -0.50(-0.82%)
Jun 20, 2019 61.44 62.15 61.13 61.34 1,041,283 +0.02(+0.03%)
Jun 19, 2019 60.76 61.44 59.15 61.32 1,646,652 +2.35(+3.99%)
Jun 18, 2019 59.99 60.18 58.83 58.97 1,070,925 -0.88(-1.47%)
Jun 17, 2019 61.44 61.52 59.60 59.85 1,304,082 -1.86(-3.01%)
Jun 14, 2019 61.33 61.91 61.21 61.71 1,295,100 +0.50(+0.82%)
Jun 13, 2019 61.43 61.51 60.65 61.21 1,135,869 -0.16(-0.26%)
Jun 12, 2019 62.14 62.61 61.24 61.37 691,267 -0.55(-0.89%)
Jun 11, 2019 61.42 62.35 61.42 61.92 920,986 +0.50(+0.81%)
Jun 10, 2019 60.90 61.60 60.49 61.42 1,089,836 +0.43(+0.71%)
Jun 07, 2019 62.58 62.75 60.66 60.99 1,568,900 -1.40(-2.24%)
Jun 06, 2019 62.14 62.57 61.52 62.39 1,387,728 +0.04(+0.06%)
Jun 05, 2019 61.59 62.42 61.04 62.35 1,624,417 +1.12(+1.83%)
Jun 04, 2019 60.36 61.26 60.06 61.23 3,288,815 +0.99(+1.64%)
Jun 03, 2019 59.25 60.35 59.19 60.24 1,154,761 +0.99(+1.67%)
May 31, 2019 59.84 59.92 59.16 59.25 1,327,000 -0.80(-1.33%)
May 30, 2019 59.91 60.42 59.61 60.05 1,226,959 +0.12(+0.20%)
May 29, 2019 60.60 60.74 59.64 59.93 2,360,779 -0.86(-1.41%)
May 28, 2019 62.13 62.32 60.08 60.79 4,988,713 -1.34(-2.16%)
May 24, 2019 63.18 63.45 61.92 62.13 2,018,100 -0.95(-1.51%)
May 23, 2019 63.29 63.49 62.46 63.08 1,958,010 -0.58(-0.91%)
May 22, 2019 65.36 65.95 63.57 63.66 1,931,596 -1.70(-2.60%)
May 21, 2019 67.57 67.96 65.22 65.36 2,769,605 -2.18(-3.23%)
May 20, 2019 67.63 68.42 67.46 67.54 1,487,171 -0.09(-0.13%)
May 17, 2019 66.83 67.83 65.95 67.63 1,512,700 +0.75(+1.12%)
May 16, 2019 67.25 68.05 66.85 66.88 2,356,532 -0.19(-0.28%)
May 15, 2019 67.08 68.12 66.66 67.07 2,318,938 +0.05(+0.07%)
May 14, 2019 66.76 67.83 66.58 67.02 1,931,932 +0.48(+0.72%)
May 13, 2019 66.99 67.21 65.43 66.54 2,145,695 -0.91(-1.35%)
May 10, 2019 68.46 68.46 67.22 67.45 1,224,900 -1.18(-1.72%)
May 09, 2019 68.18 68.73 67.93 68.63 1,443,985 +0.33(+0.48%)
May 08, 2019 68.15 68.63 67.89 68.30 2,047,211 +0.05(+0.07%)
May 07, 2019 68.61 68.83 66.83 68.25 2,877,879 +0.75(+1.11%)
May 06, 2019 66.51 67.69 66.29 67.50 1,260,851 +0.40(+0.60%)
May 03, 2019 66.53 67.16 65.46 67.10 2,289,700 +0.73(+1.10%)
May 02, 2019 69.77 69.77 65.23 66.37 3,550,016 -3.73(-5.32%)
May 01, 2019 69.94 70.65 69.90 70.10 1,273,989 +0.05(+0.07%)
Apr 30, 2019 68.57 70.17 68.07 70.05 1,541,354 +1.50(+2.19%)
Apr 29, 2019 69.47 69.51 68.00 68.55 1,482,686 -1.14(-1.64%)
Apr 26, 2019 69.41 70.20 68.68 69.69 955,400 +0.49(+0.71%)
Apr 25, 2019 68.72 69.67 68.66 69.20 759,972 -0.09(-0.13%)
Apr 24, 2019 69.66 69.81 68.82 69.29 1,303,628 -0.19(-0.27%)
Apr 23, 2019 68.75 69.81 68.75 69.48 1,194,263 +0.58(+0.84%)
Apr 22, 2019 67.73 68.93 67.19 68.90 1,403,968 +1.28(+1.89%)
Apr 18, 2019 68.62 68.62 67.08 67.62 2,237,200 -1.01(-1.47%)
Apr 17, 2019 69.75 69.96 68.59 68.63 1,185,976 -1.03(-1.48%)
Apr 16, 2019 71.22 71.63 69.63 69.66 1,209,637 -1.54(-2.16%)
Apr 15, 2019 71.14 71.65 70.93 71.20 900,254 +0.09(+0.13%)
Apr 12, 2019 71.49 71.55 70.58 71.11 1,008,100 -0.52(-0.73%)
Apr 11, 2019 72.33 72.58 71.27 71.63 1,192,443 -0.77(-1.06%)
Apr 10, 2019 73.08 73.53 72.25 72.40 1,176,902 -0.52(-0.71%)
Apr 09, 2019 72.67 72.94 71.95 72.92 1,220,479 +0.05(+0.07%)
Apr 08, 2019 71.92 73.20 71.72 72.87 1,527,943 +1.24(+1.73%)
Apr 05, 2019 70.19 71.66 69.64 71.63 2,512,700 +1.31(+1.86%)
Apr 04, 2019 73.08 73.15 70.30 70.32 2,405,205 -2.77(-3.79%)
Apr 03, 2019 74.54 75.43 73.08 73.09 2,836,242 -1.27(-1.71%)
Apr 02, 2019 79.00 79.10 73.12 74.36 6,500,074 +0.39(+0.53%)
Apr 01, 2019 74.79 75.43 73.71 73.97 2,302,536 -0.97(-1.29%)
Mar 29, 2019 74.18 75.24 73.32 74.94 2,903,300 +1.02(+1.38%)
Mar 28, 2019 72.49 74.35 72.19 73.92 2,107,899 +1.65(+2.28%)
Mar 27, 2019 73.11 73.37 72.11 72.27 1,378,718 -0.73(-1.00%)
Mar 26, 2019 72.86 73.18 72.23 73.00 1,276,322 +0.17(+0.23%)
Mar 25, 2019 71.57 73.28 71.50 72.83 1,798,146 +1.17(+1.63%)
Mar 22, 2019 71.27 72.03 70.83 71.66 1,241,200 +0.66(+0.93%)
Mar 21, 2019 69.55 71.00 69.20 71.00 1,108,381 +1.63(+2.35%)
Mar 20, 2019 69.86 70.15 68.88 69.37 1,149,950 -0.34(-0.49%)
Mar 19, 2019 70.14 70.33 69.36 69.71 860,781 -0.19(-0.27%)
Mar 18, 2019 69.50 70.37 69.24 69.90 1,580,981 +0.39(+0.56%)
Mar 15, 2019 68.04 69.57 67.96 69.51 3,240,500 +1.32(+1.94%)
Mar 14, 2019 69.98 69.98 68.13 68.19 1,989,963 -1.65(-2.36%)
Mar 13, 2019 69.71 70.01 69.40 69.84 1,163,883 +0.14(+0.20%)
Mar 12, 2019 70.43 70.47 69.60 69.70 1,347,904 -0.51(-0.73%)
Mar 11, 2019 69.96 70.46 69.60 70.21 1,504,167 +0.20(+0.29%)
Mar 08, 2019 70.46 70.46 69.79 70.01 1,011,200 -0.50(-0.71%)
Mar 07, 2019 70.55 71.21 70.18 70.51 1,737,081 -0.03(-0.04%)
Mar 06, 2019 71.25 71.75 70.41 70.54 1,349,399 -0.62(-0.87%)
Mar 05, 2019 70.73 71.16 70.43 71.16 1,255,318 +0.37(+0.52%)
Mar 04, 2019 70.93 70.94 70.01 70.79 2,055,465 -0.16(-0.23%)
Mar 01, 2019 69.69 70.97 69.12 70.95 1,156,800 +1.64(+2.37%)
Feb 28, 2019 69.20 69.66 68.64 69.31 1,265,695 +0.21(+0.30%)
Feb 27, 2019 68.84 69.11 67.84 69.10 1,306,911 +0.10(+0.14%)
Feb 26, 2019 69.77 70.05 68.93 69.00 1,826,331 -0.49(-0.71%)
Feb 25, 2019 70.80 70.96 69.27 69.49 1,164,720 -1.01(-1.43%)
Feb 22, 2019 70.05 70.86 69.65 70.50 962,100 -0.48(-0.68%)
Feb 21, 2019 70.00 70.99 69.90 70.98 990,108 +0.92(+1.31%)
Feb 20, 2019 70.17 70.42 69.87 70.06 1,480,313 -0.24(-0.34%)
Feb 19, 2019 69.46 70.44 69.40 70.30 1,552,059 +0.79(+1.14%)
Feb 15, 2019 69.52 69.89 69.00 69.51 1,393,300 +0.54(+0.78%)
Feb 14, 2019 68.33 69.52 67.92 68.97 2,305,380 +0.41(+0.60%)
Feb 13, 2019 69.22 69.49 68.37 68.56 2,659,158 -0.46(-0.67%)
Feb 12, 2019 70.34 70.77 69.00 69.02 1,521,319 -1.37(-1.95%)
Feb 11, 2019 70.86 71.00 69.81 70.39 1,202,671 -0.23(-0.33%)
Feb 08, 2019 70.29 70.62 70.01 70.62 1,095,200 +0.01(+0.01%)
Feb 07, 2019 70.95 71.37 70.23 70.61 1,310,659 -0.70(-0.98%)
Feb 06, 2019 71.48 71.63 70.74 71.31 782,936 -0.33(-0.46%)
Feb 05, 2019 71.39 72.01 71.18 71.64 945,498 +0.34(+0.48%)
Feb 04, 2019 72.16 72.33 70.84 71.30 1,438,744 -1.10(-1.52%)
Feb 01, 2019 72.48 72.55 71.61 72.40 1,837,400 +0.10(+0.14%)
Jan 31, 2019 72.14 72.45 71.07 72.30 1,343,638 -0.28(-0.39%)
Jan 30, 2019 72.71 73.00 72.26 72.58 846,528 +0.14(+0.19%)
Jan 29, 2019 71.33 72.76 71.33 72.44 1,236,223 +1.04(+1.46%)
Jan 28, 2019 70.63 71.52 70.13 71.40 2,788,410 +0.30(+0.42%)
Jan 25, 2019 71.77 72.00 70.50 71.10 1,437,800 -0.26(-0.36%)
Jan 24, 2019 71.99 72.50 70.84 71.36 1,286,109 -1.37(-1.88%)
Jan 23, 2019 71.94 73.60 71.58 72.73 1,791,258 +1.98(+2.80%)
Jan 22, 2019 70.89 71.47 70.33 70.75 1,428,415 -0.13(-0.18%)
Jan 18, 2019 71.13 71.76 70.68 70.88 1,927,600 -0.02(-0.03%)
Jan 17, 2019 70.00 71.25 69.92 70.90 1,464,917 +0.72(+1.03%)
Jan 16, 2019 69.22 71.11 69.21 70.18 1,987,922 +1.28(+1.86%)
Jan 15, 2019 67.65 69.14 67.43 68.90 1,738,831 +1.26(+1.86%)
Jan 14, 2019 69.46 69.46 65.87 67.64 1,960,693 -1.83(-2.63%)
Jan 11, 2019 69.86 69.86 69.00 69.47 968,000 -0.39(-0.56%)
Jan 10, 2019 69.72 69.89 68.90 69.86 1,396,121 +0.14(+0.20%)
Jan 09, 2019 71.16 71.21 69.67 69.72 1,763,517 -1.19(-1.68%)
Jan 08, 2019 70.61 71.61 69.81 70.91 2,914,302 +0.36(+0.51%)
Jan 07, 2019 75.59 75.59 69.85 70.55 3,497,867 -5.03(-6.66%)
Jan 04, 2019 75.10 76.88 74.66 75.58 2,716,300 +2.60(+3.56%)
Jan 03, 2019 73.14 73.88 72.77 72.98 1,933,590 -0.68(-0.92%)
Jan 02, 2019 73.23 74.09 72.17 73.66 2,203,779 +0.10(+0.14%)
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%)
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.