Lamb Weston Holdings Inc (NY: LW )

106.42 +0.12 (+0.11%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 51.16 51.42 49.81 50.48 10,909,078 -1.33(-2.57%)
Nov 29, 2021 51.81 52.53 50.74 51.82 2,608,566 +0.53(+1.02%)
Nov 26, 2021 53.03 53.20 50.57 51.29 2,334,023 -3.13(-5.75%)
Nov 24, 2021 55.25 55.25 54.14 54.42 1,785,394 -1.11(-2.00%)
Nov 23, 2021 55.86 56.99 55.30 55.53 2,358,601 -0.23(-0.42%)
Nov 22, 2021 54.95 56.37 54.29 55.76 2,060,337 +0.95(+1.74%)
Nov 19, 2021 55.34 55.98 54.32 54.81 2,273,608 -0.52(-0.93%)
Nov 18, 2021 56.66 55.38 54.37 55.33 2,394,333 -1.75(-3.07%)
Nov 17, 2021 56.25 57.80 55.82 57.08 1,932,420 +0.95(+1.70%)
Nov 16, 2021 56.45 57.19 55.78 56.12 1,668,010 -0.46(-0.81%)
Nov 15, 2021 55.36 57.40 54.99 56.58 2,550,438 +1.63(+2.97%)
Nov 12, 2021 55.67 55.80 53.59 54.95 3,157,263 -1.28(-2.28%)
Nov 11, 2021 56.59 57.51 56.19 56.23 1,733,603 -0.73(-1.28%)
Nov 10, 2021 57.49 56.96 2,036,387 -0.19(-0.34%)
Nov 09, 2021 56.69 57.30 56.29 57.15 1,477,007 +0.63(+1.12%)
Nov 08, 2021 56.29 56.61 55.33 56.52 2,400,684 +0.46(+0.82%)
Nov 05, 2021 55.34 56.25 55.21 56.06 1,592,219 +1.47(+2.69%)
Nov 04, 2021 55.90 56.18 54.50 54.60 1,844,231 -1.38(-2.46%)
Nov 03, 2021 55.16 56.65 54.87 55.97 1,370,131 +1.05(+1.90%)
Nov 02, 2021 55.88 56.11 54.17 54.93 1,277,430 -0.81(-1.46%)
Nov 01, 2021 54.75 56.14 55.62 55.74 845,616 +1.07(+1.97%)
Oct 29, 2021 55.29 55.64 54.52 54.66 1,050,989 -1.01(-1.81%)
Oct 28, 2021 55.78 56.27 55.40 55.67 1,020,592 +0.04(+0.07%)
Oct 27, 2021 56.65 56.71 55.36 55.63 957,020 -0.86(-1.53%)
Oct 26, 2021 56.70 56.49 1,012,232 -0.06(-0.10%)
Oct 25, 2021 57.14 57.68 56.05 56.55 1,609,509 -0.67(-1.17%)
Oct 22, 2021 55.72 57.45 55.45 57.22 1,820,437 +1.79(+3.23%)
Oct 21, 2021 55.66 55.90 55.15 55.43 1,039,562 -0.23(-0.42%)
Oct 20, 2021 54.14 55.67 54.14 55.66 1,279,155 +1.48(+2.73%)
Oct 19, 2021 53.89 54.34 53.53 54.18 990,139 +0.44(+0.81%)
Oct 18, 2021 54.17 54.76 53.71 53.74 1,100,031 -0.72(-1.32%)
Oct 15, 2021 56.39 56.54 54.36 54.46 2,138,044 -1.67(-2.97%)
Oct 14, 2021 54.50 56.17 54.17 56.13 2,024,949 +1.92(+3.54%)
Oct 13, 2021 54.04 55.00 53.76 54.21 1,871,628 +0.86(+1.62%)
Oct 12, 2021 53.26 53.88 52.76 53.35 1,859,227 -0.11(-0.20%)
Oct 11, 2021 54.35 55.13 53.31 53.45 2,052,099 -1.15(-2.11%)
Oct 08, 2021 55.71 55.94 54.36 54.61 3,235,808 -1.75(-3.11%)
Oct 07, 2021 53.45 59.09 53.45 56.36 6,635,222 -4.01(-6.64%)
Oct 06, 2021 59.90 60.42 58.59 60.37 2,376,951 -0.11(-0.18%)
Oct 05, 2021 60.98 61.45 60.24 60.48 1,260,096 -0.46(-0.76%)
Oct 04, 2021 60.94 61.64 60.49 60.94 1,027,681 +0.13(+0.21%)
Oct 01, 2021 59.87 61.06 59.66 60.81 924,087 +1.38(+2.33%)
Sep 30, 2021 59.64 60.22 59.26 59.43 1,403,810 -0.23(-0.39%)
Sep 29, 2021 59.37 60.48 59.02 59.66 715,886 +0.31(+0.52%)
Sep 28, 2021 59.58 60.03 59.08 59.35 1,402,056 -0.23(-0.39%)
Sep 27, 2021 59.30 60.37 58.98 59.58 1,045,064 +0.72(+1.22%)
Sep 24, 2021 58.28 59.15 58.21 58.87 1,543,789 +0.41(+0.70%)
Sep 23, 2021 59.52 59.79 57.88 58.46 1,969,431 -0.63(-1.07%)
Sep 22, 2021 59.82 60.12 59.02 59.09 1,276,874 -0.23(-0.39%)
Sep 21, 2021 59.73 59.96 58.94 59.32 809,162 -0.25(-0.42%)
Sep 20, 2021 58.64 59.67 58.51 59.57 885,228 -0.05(-0.08%)
Sep 17, 2021 59.86 60.16 59.38 59.62 1,805,900 -0.29(-0.48%)
Sep 16, 2021 59.17 60.27 59.17 59.91 869,874 +0.81(+1.38%)
Sep 15, 2021 58.93 59.43 58.72 59.10 900,192 +0.15(+0.25%)
Sep 14, 2021 59.64 59.64 58.45 58.95 708,139 -0.56(-0.94%)
Sep 13, 2021 58.96 60.20 58.64 59.52 1,070,842 +0.94(+1.60%)
Sep 10, 2021 59.39 59.85 58.50 58.58 1,062,375 -0.74(-1.24%)
Sep 09, 2021 59.60 60.07 59.07 59.31 1,117,958 -0.70(-1.16%)
Sep 08, 2021 60.15 60.36 59.75 60.01 668,183 -0.18(-0.31%)
Sep 07, 2021 61.23 61.33 59.89 60.19 1,486,928 -1.38(-2.23%)
Sep 03, 2021 62.31 62.41 61.53 61.57 621,744 -0.89(-1.43%)
Sep 02, 2021 63.59 63.72 62.18 62.46 787,623 -1.05(-1.65%)
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.