Lamb Weston Holdings Inc (NY: LW )

73.19 USD -0.07 (-0.10%)
Official Closing Price Updated: 1:10 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 63.42 64.54 62.87 63.93 873,369 +0.67(+1.06%)
Jun 29, 2020 63.24 64.11 61.95 63.26 985,941 +0.73(+1.17%)
Jun 26, 2020 63.69 63.69 61.77 62.53 1,970,000 -1.33(-2.08%)
Jun 25, 2020 62.33 64.06 61.98 63.86 977,785 +0.81(+1.28%)
Jun 24, 2020 65.47 66.02 61.86 63.05 1,390,151 -3.49(-5.24%)
Jun 23, 2020 66.55 67.41 66.26 66.54 1,529,326 +0.69(+1.05%)
Jun 22, 2020 66.07 66.14 64.85 65.85 868,291 -0.35(-0.53%)
Jun 19, 2020 68.90 69.31 66.19 66.20 1,354,900 -1.59(-2.35%)
Jun 18, 2020 66.77 67.91 66.45 67.79 850,121 -0.04(-0.06%)
Jun 17, 2020 68.12 68.88 67.37 67.83 1,352,258 -0.13(-0.19%)
Jun 16, 2020 68.44 68.98 66.22 67.96 1,106,238 +2.44(+3.72%)
Jun 15, 2020 63.06 65.82 62.12 65.52 1,084,511 +0.55(+0.85%)
Jun 12, 2020 65.41 66.63 62.87 64.97 1,142,700 +1.71(+2.70%)
Jun 11, 2020 68.08 68.18 63.11 63.26 1,973,401 -7.26(-10.29%)
Jun 10, 2020 71.34 71.42 69.16 70.52 1,858,640 -1.38(-1.92%)
Jun 09, 2020 73.38 73.49 71.01 71.90 3,542,515 -2.68(-3.59%)
Jun 08, 2020 71.32 74.81 71.25 74.58 4,498,475 +3.33(+4.67%)
Jun 05, 2020 69.30 71.37 67.78 71.25 3,251,600 +5.44(+8.27%)
Jun 04, 2020 64.35 65.88 63.97 65.81 1,536,085 +1.03(+1.59%)
Jun 03, 2020 62.74 65.41 62.60 64.78 1,708,103 +3.01(+4.87%)
Jun 02, 2020 62.81 62.82 60.60 61.77 1,573,923 +0.18(+0.29%)
Jun 01, 2020 60.92 63.52 60.43 61.59 2,174,839 +1.53(+2.55%)
May 29, 2020 58.96 60.35 58.00 60.06 6,912,000 +0.44(+0.74%)
May 28, 2020 62.58 62.58 59.08 59.62 2,104,281 -2.33(-3.76%)
May 27, 2020 61.73 62.87 60.00 61.95 1,957,357 +1.25(+2.06%)
May 26, 2020 59.72 60.97 58.85 60.70 1,923,791 +3.48(+6.08%)
May 22, 2020 56.20 57.36 55.72 57.22 1,291,800 +1.39(+2.49%)
May 21, 2020 56.12 56.16 55.03 55.83 1,449,735 -0.44(-0.78%)
May 20, 2020 56.07 56.51 54.03 56.27 2,020,100 +0.41(+0.73%)
May 19, 2020 56.10 57.42 55.38 55.86 1,503,758 -0.51(-0.90%)
May 18, 2020 54.03 56.84 54.03 56.37 1,416,709 +4.28(+8.22%)
May 15, 2020 54.21 54.21 51.72 52.09 1,289,000 -2.42(-4.44%)
May 14, 2020 53.80 55.09 52.27 54.51 1,114,746 -0.27(-0.49%)
May 13, 2020 57.96 58.42 53.89 54.78 1,271,561 -3.45(-5.92%)
May 12, 2020 60.11 60.57 58.18 58.23 1,039,982 -1.43(-2.40%)
May 11, 2020 60.75 61.55 59.44 59.66 902,937 -1.88(-3.05%)
May 08, 2020 56.98 62.01 56.31 61.54 1,920,300 +6.12(+11.04%)
May 07, 2020 59.69 59.97 55.34 55.42 1,966,196 -3.58(-6.07%)
May 06, 2020 59.13 60.40 58.88 59.00 1,071,359 +0.03(+0.05%)
May 05, 2020 58.36 60.02 58.36 58.97 1,021,738 +1.27(+2.20%)
May 04, 2020 57.68 58.11 56.61 57.70 898,753 -0.65(-1.11%)
May 01, 2020 60.54 61.00 58.03 58.35 884,100 -3.01(-4.91%)
Apr 30, 2020 63.43 64.45 60.74 61.36 2,377,587 -3.53(-5.44%)
Apr 29, 2020 61.42 65.42 60.37 64.89 2,033,289 +4.73(+7.86%)
Apr 28, 2020 59.86 60.43 59.02 60.16 1,373,071 +1.61(+2.75%)
Apr 27, 2020 57.94 59.40 57.83 58.55 1,069,207 +0.77(+1.33%)
Apr 24, 2020 57.09 58.50 56.21 57.78 1,152,700 +1.09(+1.92%)
Apr 23, 2020 56.34 57.99 55.91 56.69 1,418,049 +0.36(+0.64%)
Apr 22, 2020 56.68 57.28 55.21 56.33 981,847 +0.62(+1.11%)
Apr 21, 2020 55.22 56.98 55.22 55.71 1,341,084 -1.80(-3.13%)
Apr 20, 2020 59.24 60.41 57.33 57.51 1,245,440 -2.41(-4.02%)
Apr 17, 2020 59.30 61.29 58.46 59.92 1,533,700 +2.37(+4.12%)
Apr 16, 2020 56.36 58.09 55.83 57.55 1,221,547 +1.64(+2.93%)
Apr 15, 2020 58.61 58.65 54.50 55.91 2,021,742 -4.79(-7.89%)
Apr 14, 2020 59.09 62.22 59.09 60.70 2,045,426 +2.44(+4.19%)
Apr 13, 2020 58.39 58.70 55.61 58.26 1,071,843 -0.14(-0.24%)
Apr 09, 2020 58.71 62.27 58.01 58.40 2,046,800 +0.65(+1.13%)
Apr 08, 2020 55.43 58.42 55.14 57.75 1,857,496 +2.65(+4.81%)
Apr 07, 2020 54.52 58.52 53.12 55.10 2,614,692 +3.28(+6.33%)
Apr 06, 2020 52.71 53.51 51.38 51.82 1,977,698 +1.62(+3.23%)
Apr 03, 2020 49.88 50.75 48.76 50.20 1,692,000 +0.32(+0.64%)
Apr 02, 2020 49.75 52.19 48.59 49.88 3,217,450 -1.12(-2.20%)
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.