Lamb Weston Holdings Inc (NY: LW )

64.89 USD +2.22 (+3.54%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 83.97 84.38 83.60 83.98 544,800 -0.04(-0.05%)
Nov 27, 2019 83.85 84.25 83.60 84.02 917,400 +0.17(+0.20%)
Nov 26, 2019 83.70 84.11 83.17 83.85 2,633,064 +0.42(+0.50%)
Nov 25, 2019 83.27 83.75 83.12 83.43 858,965 +0.52(+0.63%)
Nov 22, 2019 83.07 83.32 82.58 82.91 691,000 +0.07(+0.08%)
Nov 21, 2019 83.24 83.47 82.23 82.84 952,831 -0.65(-0.78%)
Nov 20, 2019 83.71 84.22 83.17 83.49 819,238 -0.26(-0.31%)
Nov 19, 2019 83.53 84.25 83.18 83.75 963,860 +0.39(+0.47%)
Nov 18, 2019 82.70 84.33 82.47 83.36 2,261,812 +0.42(+0.51%)
Nov 15, 2019 81.20 82.94 81.05 82.94 1,456,200 +1.90(+2.34%)
Nov 14, 2019 81.07 81.47 80.29 81.04 658,048 +0.04(+0.05%)
Nov 13, 2019 79.99 81.30 79.77 81.00 799,149 +0.88(+1.10%)
Nov 12, 2019 80.41 80.81 79.71 80.12 903,683 -0.37(-0.46%)
Nov 11, 2019 78.72 80.49 78.70 80.49 674,084 +1.54(+1.95%)
Nov 08, 2019 78.93 79.00 78.39 78.95 460,300 -0.05(-0.06%)
Nov 07, 2019 79.21 79.42 78.29 79.00 802,448 -0.07(-0.09%)
Nov 06, 2019 76.95 79.23 76.95 79.07 847,297 +2.21(+2.88%)
Nov 05, 2019 77.04 77.49 76.62 76.86 740,702 -0.35(-0.45%)
Nov 04, 2019 77.44 77.99 76.76 77.21 1,392,883 -0.36(-0.46%)
Nov 01, 2019 78.34 78.52 77.39 77.57 867,700 -0.47(-0.60%)
Oct 31, 2019 77.58 78.22 76.62 78.04 944,432 +0.29(+0.37%)
Oct 30, 2019 77.14 78.10 76.70 77.75 614,704 +0.73(+0.95%)
Oct 29, 2019 75.99 77.17 75.71 77.02 649,728 +0.99(+1.30%)
Oct 28, 2019 75.15 76.42 75.15 76.03 675,836 +1.03(+1.37%)
Oct 25, 2019 74.88 75.31 74.22 75.00 728,000 +0.40(+0.54%)
Oct 24, 2019 74.81 74.81 73.75 74.60 763,806 -0.21(-0.28%)
Oct 23, 2019 75.33 75.54 74.17 74.81 1,140,137 -0.52(-0.69%)
Oct 22, 2019 77.18 77.18 75.18 75.33 706,886 -1.49(-1.94%)
Oct 21, 2019 76.97 77.18 76.59 76.82 582,179 -0.15(-0.19%)
Oct 18, 2019 77.13 77.32 76.62 76.97 627,600 -0.08(-0.10%)
Oct 17, 2019 76.41 77.53 76.22 77.05 729,012 +0.82(+1.08%)
Oct 16, 2019 75.70 76.23 74.95 76.23 761,980 +0.73(+0.97%)
Oct 15, 2019 75.94 76.20 75.16 75.50 723,863 -0.34(-0.45%)
Oct 14, 2019 76.19 76.35 75.52 75.84 458,455 -0.25(-0.33%)
Oct 11, 2019 76.55 76.88 76.03 76.09 521,600 -0.32(-0.42%)
Oct 10, 2019 75.79 76.92 75.43 76.41 836,885 +0.45(+0.59%)
Oct 09, 2019 76.57 76.98 75.73 75.96 579,042 -0.61(-0.80%)
Oct 08, 2019 75.76 76.97 75.23 76.57 1,349,120 +0.66(+0.87%)
Oct 07, 2019 77.54 77.72 75.70 75.91 1,346,067 -1.86(-2.39%)
Oct 04, 2019 78.00 79.39 76.99 77.77 1,357,700 -0.11(-0.14%)
Oct 03, 2019 73.54 77.88 73.47 77.88 2,614,121 +4.53(+6.18%)
Oct 02, 2019 73.60 74.67 72.51 73.35 3,604,743 -0.22(-0.30%)
Oct 01, 2019 72.82 74.75 72.82 73.57 2,015,179 +0.85(+1.17%)
Sep 30, 2019 73.36 73.49 72.26 72.72 1,651,093 -0.64(-0.87%)
Sep 27, 2019 73.84 73.84 72.67 73.36 723,200 -0.23(-0.31%)
Sep 26, 2019 74.13 74.49 73.56 73.59 940,714 -0.27(-0.37%)
Sep 25, 2019 73.64 74.33 73.16 73.86 987,390 +0.00(+0.00%)
Sep 24, 2019 74.28 74.81 73.66 73.86 952,235 -0.28(-0.38%)
Sep 23, 2019 73.68 74.44 73.22 74.14 1,031,760 +0.62(+0.84%)
Sep 20, 2019 74.00 74.22 72.81 73.52 1,413,100 -0.11(-0.15%)
Sep 19, 2019 73.73 74.01 73.47 73.63 1,059,027 -0.12(-0.16%)
Sep 18, 2019 74.12 74.29 72.94 73.75 1,063,260 -0.25(-0.34%)
Sep 17, 2019 72.88 74.01 72.65 74.00 1,113,169 +0.81(+1.11%)
Sep 16, 2019 72.26 73.65 71.94 73.19 955,705 +1.04(+1.44%)
Sep 13, 2019 71.83 73.00 71.35 72.15 913,400 +0.20(+0.28%)
Sep 12, 2019 71.85 72.22 71.60 71.95 522,295 +0.37(+0.52%)
Sep 11, 2019 70.60 71.77 70.02 71.58 657,657 +1.01(+1.43%)
Sep 10, 2019 70.77 70.78 69.76 70.57 693,014 -0.49(-0.69%)
Sep 09, 2019 71.30 71.48 70.34 71.06 526,940 -0.16(-0.22%)
Sep 06, 2019 71.97 72.44 71.14 71.22 843,500 -0.57(-0.79%)
Sep 05, 2019 72.76 72.83 71.63 71.79 920,262 -0.59(-0.82%)
Sep 04, 2019 71.59 72.48 71.29 72.38 897,512 +1.02(+1.43%)
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.