Lamb Weston Holdings Inc (NY: LW )

65.77 +0.08 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 68.88 69.86 68.08 69.59 3,126,679 +0.95(+1.38%)
Mar 28, 2019 67.31 69.03 67.03 68.64 2,270,080 +1.53(+2.28%)
Mar 27, 2019 67.89 68.13 66.96 67.11 1,484,796 -0.68(-1.00%)
Mar 26, 2019 67.65 67.95 67.07 67.78 1,374,521 +0.16(+0.23%)
Mar 25, 2019 66.46 68.04 66.39 67.63 1,936,494 +1.09(+1.63%)
Mar 22, 2019 66.18 66.88 65.77 66.54 1,336,697 +0.61(+0.93%)
Mar 21, 2019 64.58 65.93 64.26 65.93 1,193,659 +1.51(+2.35%)
Mar 20, 2019 64.87 65.14 63.96 64.41 1,238,426 -0.32(-0.49%)
Mar 19, 2019 65.13 65.31 64.40 64.73 927,009 -0.18(-0.27%)
Mar 18, 2019 64.53 65.34 64.29 64.91 1,702,621 +0.36(+0.56%)
Mar 15, 2019 63.18 64.60 63.10 64.54 3,489,823 +1.23(+1.94%)
Mar 14, 2019 64.98 64.98 63.26 63.32 2,143,070 -1.53(-2.36%)
Mar 13, 2019 64.73 65.01 64.44 64.85 1,253,431 +0.13(+0.20%)
Mar 12, 2019 65.40 65.44 64.63 64.72 1,451,611 -0.47(-0.73%)
Mar 11, 2019 64.96 65.43 64.63 65.19 1,619,897 +0.19(+0.29%)
Mar 08, 2019 65.43 65.43 64.81 65.01 1,089,001 -0.46(-0.71%)
Mar 07, 2019 65.51 66.12 65.17 65.47 1,870,731 -0.03(-0.04%)
Mar 06, 2019 66.16 66.62 65.38 65.50 1,453,221 -0.58(-0.87%)
Mar 05, 2019 65.68 66.08 65.40 66.08 1,351,901 +0.34(+0.52%)
Mar 04, 2019 65.86 65.87 65.01 65.73 2,213,612 -0.15(-0.23%)
Mar 01, 2019 64.71 65.90 64.18 65.88 1,245,803 +1.52(+2.37%)
Feb 28, 2019 64.26 64.68 63.74 64.36 1,363,077 +0.19(+0.30%)
Feb 27, 2019 63.92 64.17 62.99 64.16 1,407,464 +0.09(+0.14%)
Feb 26, 2019 64.79 65.05 64.01 64.07 1,966,848 -0.45(-0.71%)
Feb 25, 2019 65.74 65.89 64.32 64.53 1,254,333 -0.94(-1.43%)
Feb 22, 2019 65.05 65.80 64.67 65.46 1,036,123 -0.45(-0.68%)
Feb 21, 2019 65.00 65.92 64.91 65.91 1,066,286 +0.85(+1.31%)
Feb 20, 2019 65.16 65.39 64.88 65.05 1,594,207 -0.22(-0.34%)
Feb 19, 2019 64.50 65.41 64.44 65.28 1,671,474 +0.73(+1.14%)
Feb 15, 2019 64.55 64.90 64.07 64.54 1,500,500 +0.50(+0.78%)
Feb 14, 2019 63.45 64.55 63.07 64.04 2,482,755 +0.38(+0.60%)
Feb 13, 2019 64.27 64.53 63.49 63.66 2,863,753 -0.43(-0.67%)
Feb 12, 2019 65.31 65.71 64.07 64.09 1,638,368 -1.27(-1.95%)
Feb 11, 2019 65.80 65.93 64.82 65.36 1,295,204 -0.21(-0.33%)
Feb 08, 2019 65.27 65.57 65.01 65.57 1,179,464 +0.01(+0.01%)
Feb 07, 2019 65.88 66.27 65.21 65.57 1,411,500 -0.65(-0.98%)
Feb 06, 2019 66.37 66.51 65.69 66.22 843,174 -0.31(-0.46%)
Feb 05, 2019 66.29 66.87 66.09 66.52 1,018,244 +0.32(+0.48%)
Feb 04, 2019 67.00 67.16 65.78 66.21 1,549,440 -1.02(-1.52%)
Feb 01, 2019 67.30 67.37 66.49 67.23 1,978,769 +0.09(+0.14%)
Jan 31, 2019 66.99 67.27 65.99 67.13 1,447,017 -0.07(-0.11%)
Jan 30, 2019 67.33 67.60 66.91 67.21 914,178 +0.13(+0.19%)
Jan 29, 2019 66.05 67.38 66.05 67.08 1,335,016 +0.96(+1.46%)
Jan 28, 2019 65.40 66.23 64.94 66.12 3,011,247 +0.28(+0.42%)
Jan 25, 2019 66.46 66.67 65.28 65.84 1,552,702 -0.24(-0.36%)
Jan 24, 2019 66.66 67.13 65.60 66.08 1,388,889 -1.27(-1.88%)
Jan 23, 2019 66.62 68.15 66.28 67.35 1,934,407 +1.83(+2.80%)
Jan 22, 2019 65.64 66.18 65.13 65.51 1,542,567 -0.12(-0.18%)
Jan 18, 2019 65.87 66.45 65.45 65.63 2,081,645 -0.02(-0.03%)
Jan 17, 2019 64.82 65.98 64.75 65.65 1,581,986 +0.67(+1.03%)
Jan 16, 2019 64.10 65.85 64.09 64.99 2,146,787 +1.19(+1.86%)
Jan 15, 2019 62.64 64.02 62.44 63.80 1,877,790 +1.17(+1.86%)
Jan 14, 2019 64.32 64.32 61.00 62.63 2,117,382 -1.69(-2.63%)
Jan 11, 2019 64.69 64.69 63.89 64.33 1,045,358 -0.36(-0.56%)
Jan 10, 2019 64.56 64.72 63.80 64.69 1,507,692 +0.13(+0.20%)
Jan 09, 2019 65.89 65.94 64.51 64.56 1,904,449 -1.10(-1.68%)
Jan 08, 2019 65.38 66.31 64.64 65.66 3,147,199 +0.33(+0.51%)
Jan 07, 2019 70.00 70.00 64.68 65.33 3,777,400 -4.66(-6.66%)
Jan 04, 2019 69.54 71.19 69.14 69.99 2,933,374 +2.41(+3.56%)
Jan 03, 2019 67.73 68.41 67.38 67.58 2,088,113 -0.63(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.