Lamb Weston Holdings Inc (NY: LW )

106.53 +0.23 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 49.90 50.40 49.72 50.30 2,694,585 +0.39(+0.78%)
Nov 29, 2017 49.94 50.30 49.51 49.91 1,185,673 -0.07(-0.15%)
Nov 28, 2017 50.03 50.37 49.70 49.98 2,800,528 +0.00(+0.00%)
Nov 27, 2017 50.35 50.40 49.94 49.98 1,078,234 -0.38(-0.75%)
Nov 24, 2017 50.33 50.56 50.12 50.36 141,486 +0.18(+0.35%)
Nov 22, 2017 49.71 50.20 49.46 50.19 585,152 +0.47(+0.95%)
Nov 21, 2017 49.71 50.14 49.61 49.71 785,413 +0.05(+0.09%)
Nov 20, 2017 49.22 49.87 49.22 49.67 667,950 +0.44(+0.90%)
Nov 17, 2017 49.22 49.95 49.18 49.22 922,068 -0.22(-0.45%)
Nov 16, 2017 49.01 49.98 49.01 49.45 1,620,823 +0.66(+1.35%)
Nov 15, 2017 49.30 49.30 48.75 48.79 1,156,802 -0.60(-1.22%)
Nov 14, 2017 48.76 49.96 48.55 49.39 875,161 +0.56(+1.16%)
Nov 13, 2017 47.99 48.89 47.92 48.83 840,448 +0.76(+1.58%)
Nov 10, 2017 47.51 48.33 46.81 48.07 792,456 +0.31(+0.66%)
Nov 09, 2017 48.29 48.52 47.71 47.75 449,003 -0.71(-1.47%)
Nov 08, 2017 47.86 48.48 47.80 48.47 502,690 +0.68(+1.41%)
Nov 07, 2017 48.28 48.43 47.60 47.79 471,366 -0.37(-0.77%)
Nov 06, 2017 48.48 48.54 47.85 48.16 483,358 -0.06(-0.12%)
Nov 03, 2017 47.86 48.50 47.61 48.22 714,065 +0.30(+0.62%)
Nov 02, 2017 47.27 47.98 47.09 47.92 1,077,383 +0.59(+1.25%)
Nov 01, 2017 47.03 47.90 47.03 47.33 705,799 +0.33(+0.71%)
Oct 31, 2017 46.57 47.52 46.46 47.00 519,526 +0.56(+1.21%)
Oct 30, 2017 46.73 46.98 46.33 46.44 515,951 -0.41(-0.87%)
Oct 27, 2017 46.65 46.89 46.16 46.84 406,646 +0.20(+0.43%)
Oct 26, 2017 46.68 46.94 46.61 46.64 324,493 -0.02(-0.04%)
Oct 25, 2017 47.05 47.16 46.41 46.66 647,069 -0.09(-0.20%)
Oct 24, 2017 46.69 47.19 46.50 46.75 444,863 -0.17(-0.35%)
Oct 23, 2017 46.65 47.08 46.57 46.92 770,486 +0.25(+0.53%)
Oct 20, 2017 46.46 46.80 46.30 46.67 543,851 +0.30(+0.66%)
Oct 19, 2017 46.52 46.71 46.21 46.36 529,283 -0.24(-0.51%)
Oct 18, 2017 46.44 46.61 46.29 46.60 828,297 +0.31(+0.68%)
Oct 17, 2017 46.59 46.64 46.00 46.29 1,137,871 -0.43(-0.93%)
Oct 16, 2017 46.09 46.84 46.09 46.72 722,151 +0.64(+1.38%)
Oct 13, 2017 45.98 46.12 45.73 46.09 580,323 +0.28(+0.60%)
Oct 12, 2017 45.50 45.83 45.16 45.81 547,821 +0.30(+0.67%)
Oct 11, 2017 45.21 45.86 45.12 45.51 802,107 +0.30(+0.67%)
Oct 10, 2017 45.25 45.39 45.03 45.20 848,744 +0.19(+0.43%)
Oct 09, 2017 45.29 45.36 44.90 45.01 591,554 -0.28(-0.61%)
Oct 06, 2017 44.79 45.28 44.79 45.28 824,715 +0.50(+1.11%)
Oct 05, 2017 45.02 45.29 44.74 44.79 982,801 +0.17(+0.37%)
Oct 04, 2017 44.86 45.03 42.68 44.62 2,203,809 +1.14(+2.63%)
Oct 03, 2017 43.82 43.88 43.28 43.48 1,384,195 -0.34(-0.78%)
Oct 02, 2017 43.14 44.40 43.03 43.82 1,437,199 +0.60(+1.39%)
Sep 29, 2017 42.82 43.46 42.82 43.22 987,569 +0.29(+0.67%)
Sep 28, 2017 42.38 42.98 42.28 42.93 744,124 +0.50(+1.17%)
Sep 27, 2017 42.24 42.62 42.06 42.44 744,783 +0.47(+1.12%)
Sep 26, 2017 41.72 42.23 41.63 41.97 648,918 +0.33(+0.80%)
Sep 25, 2017 41.81 42.03 41.50 41.63 930,433 -0.19(-0.46%)
Sep 22, 2017 42.38 42.53 41.78 41.83 413,275 -0.44(-1.05%)
Sep 21, 2017 43.06 43.09 42.24 42.27 308,759 -0.73(-1.69%)
Sep 20, 2017 42.74 43.06 42.56 43.00 884,970 +0.24(+0.56%)
Sep 19, 2017 42.67 42.80 42.39 42.76 723,049 +0.10(+0.24%)
Sep 18, 2017 42.68 42.81 42.28 42.66 632,757 -0.10(-0.24%)
Sep 15, 2017 42.55 42.87 42.51 42.76 2,129,344 +0.29(+0.69%)
Sep 14, 2017 42.85 42.91 42.41 42.46 690,407 -0.44(-1.03%)
Sep 13, 2017 42.44 43.09 42.44 42.91 920,324 +0.51(+1.20%)
Sep 12, 2017 42.09 42.41 41.95 42.40 774,661 +0.34(+0.81%)
Sep 11, 2017 42.09 42.52 41.92 42.06 615,312 +0.18(+0.42%)
Sep 08, 2017 41.67 42.31 41.40 41.88 685,133 +0.15(+0.35%)
Sep 07, 2017 41.84 42.01 41.51 41.74 782,410 -0.04(-0.09%)
Sep 06, 2017 42.16 42.22 41.50 41.77 792,574 -0.39(-0.92%)
Sep 05, 2017 42.45 42.61 41.99 42.16 1,163,129 -0.23(-0.54%)
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.