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 (%)
Apr 30, 2019 64.34 65.84 63.87 65.73 1,642,646 +1.41(+2.19%)
Apr 29, 2019 65.19 65.22 63.81 64.32 1,580,122 -1.07(-1.64%)
Apr 26, 2019 65.13 65.87 64.44 65.39 1,018,185 +0.46(+0.71%)
Apr 25, 2019 64.48 65.37 64.43 64.93 809,914 -0.08(-0.13%)
Apr 24, 2019 65.36 65.51 64.58 65.02 1,389,297 -0.18(-0.27%)
Apr 23, 2019 64.51 65.51 64.51 65.20 1,272,745 +0.54(+0.84%)
Apr 22, 2019 63.55 64.68 63.05 64.65 1,496,231 +1.20(+1.89%)
Apr 18, 2019 64.39 64.39 62.94 63.45 2,384,220 -0.95(-1.47%)
Apr 17, 2019 65.45 65.65 64.36 64.40 1,263,913 -0.97(-1.48%)
Apr 16, 2019 66.83 67.21 65.34 65.36 1,289,129 -1.44(-2.16%)
Apr 15, 2019 66.75 67.23 66.56 66.81 959,415 +0.08(+0.13%)
Apr 12, 2019 67.08 67.14 66.23 66.73 1,074,348 -0.49(-0.73%)
Apr 11, 2019 67.87 68.10 66.88 67.21 1,270,805 -0.72(-1.06%)
Apr 10, 2019 68.57 69.00 67.79 67.94 1,254,243 -0.49(-0.71%)
Apr 09, 2019 68.19 68.44 67.51 68.42 1,300,684 +0.05(+0.07%)
Apr 08, 2019 67.49 68.69 67.30 68.38 1,628,353 +1.16(+1.73%)
Apr 05, 2019 65.86 67.24 65.35 67.21 2,677,825 +1.23(+1.86%)
Apr 04, 2019 68.57 68.64 65.97 65.98 2,563,266 -2.60(-3.79%)
Apr 03, 2019 69.94 70.78 68.57 68.58 3,022,629 -1.19(-1.71%)
Apr 02, 2019 74.13 74.22 68.61 69.77 6,927,234 +0.37(+0.53%)
Apr 01, 2019 70.18 70.78 69.16 69.41 2,453,850 -0.91(-1.29%)
Mar 29, 2019 69.61 70.60 68.80 70.32 3,094,094 +0.96(+1.38%)
Mar 28, 2019 68.02 69.76 67.74 69.36 2,246,422 +1.55(+2.28%)
Mar 27, 2019 68.60 68.85 67.66 67.81 1,469,322 -0.69(-1.00%)
Mar 26, 2019 68.37 68.67 67.78 68.50 1,360,197 +0.16(+0.23%)
Mar 25, 2019 67.16 68.76 67.09 68.34 1,916,313 +1.10(+1.63%)
Mar 22, 2019 66.88 67.59 66.46 67.24 1,322,767 +0.62(+0.93%)
Mar 21, 2019 65.26 66.62 64.93 66.62 1,181,219 +1.53(+2.35%)
Mar 20, 2019 65.55 65.83 64.63 65.09 1,225,520 -0.32(-0.49%)
Mar 19, 2019 65.81 65.99 65.08 65.41 917,348 -0.18(-0.27%)
Mar 18, 2019 65.21 66.03 64.97 65.59 1,684,877 +0.37(+0.56%)
Mar 15, 2019 63.84 65.28 63.77 65.22 3,453,453 +1.24(+1.94%)
Mar 14, 2019 65.66 65.66 63.93 63.99 2,120,736 -1.55(-2.36%)
Mar 13, 2019 65.41 65.69 65.12 65.53 1,240,369 +0.13(+0.20%)
Mar 12, 2019 66.09 66.13 65.31 65.40 1,436,483 -0.48(-0.73%)
Mar 11, 2019 65.65 66.12 65.31 65.88 1,603,015 +0.19(+0.29%)
Mar 08, 2019 66.12 66.12 65.49 65.69 1,077,652 -0.47(-0.71%)
Mar 07, 2019 66.20 66.82 65.85 66.16 1,851,235 -0.03(-0.04%)
Mar 06, 2019 66.86 67.33 66.07 66.19 1,438,076 -0.58(-0.87%)
Mar 05, 2019 66.37 66.77 66.09 66.77 1,337,812 +0.35(+0.52%)
Mar 04, 2019 66.56 66.57 65.69 66.42 2,190,542 -0.15(-0.23%)
Mar 01, 2019 65.39 66.59 64.86 66.57 1,232,820 +1.54(+2.37%)
Feb 28, 2019 64.93 65.36 64.41 65.04 1,348,871 +0.20(+0.30%)
Feb 27, 2019 64.60 64.85 63.66 64.84 1,392,796 +0.09(+0.14%)
Feb 26, 2019 65.47 65.73 64.68 64.75 1,946,350 -0.46(-0.71%)
Feb 25, 2019 66.43 66.58 65.00 65.20 1,241,261 -0.95(-1.43%)
Feb 22, 2019 65.73 66.49 65.36 66.15 1,025,325 -0.45(-0.68%)
Feb 21, 2019 65.68 66.61 65.59 66.60 1,055,174 +0.86(+1.31%)
Feb 20, 2019 65.84 66.08 65.56 65.74 1,577,593 -0.23(-0.34%)
Feb 19, 2019 65.18 66.10 65.12 65.97 1,654,054 +0.74(+1.14%)
Feb 15, 2019 65.23 65.58 64.75 65.22 1,484,862 +0.51(+0.78%)
Feb 14, 2019 64.12 65.23 63.73 64.72 2,456,881 +0.38(+0.60%)
Feb 13, 2019 64.95 65.20 64.15 64.33 2,833,908 -0.43(-0.67%)
Feb 12, 2019 66.00 66.41 64.75 64.76 1,621,294 -1.29(-1.95%)
Feb 11, 2019 66.49 66.62 65.51 66.05 1,281,706 -0.22(-0.33%)
Feb 08, 2019 65.96 66.27 65.69 66.27 1,167,172 +0.01(+0.01%)
Feb 07, 2019 66.57 66.97 65.90 66.26 1,396,790 -0.66(-0.98%)
Feb 06, 2019 67.07 67.21 66.38 66.91 834,387 -0.31(-0.46%)
Feb 05, 2019 66.99 67.57 66.79 67.22 1,007,632 +0.32(+0.48%)
Feb 04, 2019 67.71 67.87 66.47 66.90 1,533,292 -1.03(-1.52%)
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.