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 (%)
Dec 31, 2018 68.88 69.01 68.03 68.83 907,934 -0.05(-0.07%)
Dec 28, 2018 69.31 69.70 68.24 68.88 879,507 -0.11(-0.16%)
Dec 27, 2018 68.11 69.00 66.97 68.99 1,557,103 +0.34(+0.49%)
Dec 26, 2018 67.28 68.92 67.06 68.66 2,816,051 +1.72(+2.57%)
Dec 24, 2018 68.85 69.65 66.35 66.93 585,946 -1.94(-2.81%)
Dec 21, 2018 69.01 70.38 68.58 68.87 2,483,033 +0.19(+0.27%)
Dec 20, 2018 69.95 70.56 68.04 68.68 2,019,258 -1.49(-2.12%)
Dec 19, 2018 71.11 72.39 69.92 70.17 1,886,262 -0.60(-0.85%)
Dec 18, 2018 71.08 71.58 70.21 70.77 1,693,983 +0.18(+0.25%)
Dec 17, 2018 70.84 71.77 70.38 70.59 2,157,889 -0.36(-0.51%)
Dec 14, 2018 72.49 72.73 70.65 70.96 1,902,430 -1.74(-2.39%)
Dec 13, 2018 71.44 72.87 71.29 72.70 1,469,821 +1.22(+1.70%)
Dec 12, 2018 70.75 72.24 70.74 71.48 1,870,885 +1.14(+1.62%)
Dec 11, 2018 69.15 70.92 68.94 70.34 1,854,686 +1.68(+2.45%)
Dec 10, 2018 68.91 68.91 67.65 68.66 2,487,774 -0.07(-0.11%)
Dec 07, 2018 69.53 69.73 68.49 68.73 1,689,232 -0.64(-0.92%)
Dec 06, 2018 70.65 71.40 68.29 69.37 2,698,946 -1.27(-1.80%)
Dec 04, 2018 70.99 71.93 70.46 70.64 3,236,226 -0.08(-0.12%)
Dec 03, 2018 72.36 72.43 69.84 70.72 3,289,963 -1.05(-1.46%)
Nov 30, 2018 71.96 72.66 70.96 71.77 42,110,904 -0.04(-0.05%)
Nov 29, 2018 72.33 73.71 71.73 71.81 2,800,197 -0.34(-0.47%)
Nov 28, 2018 72.52 73.20 71.25 72.15 2,730,968 -0.42(-0.58%)
Nov 27, 2018 73.33 74.48 72.23 72.57 3,624,724 -2.64(-3.51%)
Nov 26, 2018 76.49 76.58 74.84 75.21 1,591,671 -0.73(-0.96%)
Nov 23, 2018 76.16 76.79 75.48 75.94 512,957 -0.60(-0.78%)
Nov 21, 2018 76.53 76.53 76.53 0 +1.11(+1.48%)
Nov 20, 2018 75.33 75.58 74.69 75.42 1,161,613 -0.20(-0.26%)
Nov 19, 2018 77.09 77.74 75.45 75.62 1,539,767 -1.72(-2.23%)
Nov 16, 2018 76.92 78.27 76.79 77.34 1,153,405 +0.41(+0.54%)
Nov 15, 2018 76.64 77.45 75.37 76.93 1,278,920 -0.73(-0.94%)
Nov 14, 2018 77.99 78.47 77.39 77.66 1,481,573 -0.34(-0.43%)
Nov 13, 2018 76.89 78.10 76.49 77.99 1,204,688 +1.13(+1.47%)
Nov 12, 2018 76.73 77.49 76.10 76.86 1,258,406 +0.11(+0.15%)
Nov 09, 2018 76.26 76.76 75.93 76.75 963,077 +0.32(+0.42%)
Nov 08, 2018 75.42 76.59 75.17 76.43 1,330,162 +0.81(+1.08%)
Nov 07, 2018 75.23 76.39 75.23 75.62 872,125 +0.51(+0.69%)
Nov 06, 2018 73.59 75.26 73.58 75.10 1,303,872 +1.53(+2.07%)
Nov 05, 2018 72.08 73.65 72.06 73.58 980,543 +1.54(+2.14%)
Nov 02, 2018 72.47 73.20 71.40 72.03 1,078,065 -0.23(-0.32%)
Nov 01, 2018 73.14 73.19 71.60 72.27 999,200 -0.69(-0.95%)
Oct 31, 2018 71.71 73.80 71.16 72.96 1,439,232 +1.28(+1.78%)
Oct 30, 2018 72.18 73.44 70.97 71.68 1,651,660 -0.38(-0.53%)
Oct 29, 2018 72.53 73.71 71.61 72.06 1,447,347 +0.18(+0.25%)
Oct 26, 2018 72.35 72.69 71.60 71.89 1,042,143 -0.97(-1.33%)
Oct 25, 2018 72.93 73.51 72.20 72.86 1,381,330 -0.93(-1.27%)
Oct 24, 2018 73.04 74.65 72.88 73.79 1,792,646 +0.83(+1.14%)
Oct 23, 2018 71.48 73.14 70.78 72.96 931,091 +0.94(+1.31%)
Oct 22, 2018 71.84 72.53 71.34 72.02 772,154 +0.54(+0.76%)
Oct 19, 2018 71.27 71.73 70.93 71.48 811,175 +0.86(+1.22%)
Oct 18, 2018 71.05 71.67 70.03 70.62 743,751 -0.43(-0.60%)
Oct 17, 2018 70.12 71.18 69.54 71.05 956,846 +0.78(+1.12%)
Oct 16, 2018 68.64 70.33 68.45 70.26 1,042,127 +1.95(+2.86%)
Oct 15, 2018 68.20 68.76 67.68 68.31 644,202 +0.21(+0.30%)
Oct 12, 2018 67.83 68.32 67.29 68.11 1,096,029 +0.77(+1.15%)
Oct 11, 2018 68.13 68.23 67.09 67.33 1,658,682 -1.02(-1.49%)
Oct 10, 2018 69.67 69.86 68.14 68.35 4,608,256 -1.31(-1.88%)
Oct 09, 2018 69.17 70.77 68.92 69.65 1,853,026 +0.59(+0.85%)
Oct 08, 2018 69.41 70.09 68.47 69.07 2,102,237 -0.66(-0.95%)
Oct 05, 2018 68.55 69.85 68.40 69.73 1,624,278 +1.35(+1.98%)
Oct 04, 2018 67.28 68.55 67.03 68.38 1,471,712 +0.94(+1.40%)
Oct 03, 2018 68.09 68.98 67.39 67.43 1,540,428 +0.22(+0.33%)
Oct 02, 2018 65.02 67.65 63.71 67.21 3,541,429 +5.66(+9.19%)
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.