Lamb Weston Holdings Inc (NY: LW )

65.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 85.52 86.07 84.87 86.03 1,044,800 +0.58(+0.68%)
Dec 30, 2019 85.96 86.05 85.23 85.45 396,997 -0.62(-0.72%)
Dec 27, 2019 86.22 86.59 85.84 86.07 427,700 -0.08(-0.09%)
Dec 26, 2019 85.18 86.16 85.15 86.15 370,132 +1.01(+1.19%)
Dec 24, 2019 85.56 85.82 85.14 85.14 444,500 -0.36(-0.42%)
Dec 23, 2019 86.23 86.23 85.45 85.50 553,443 -0.33(-0.38%)
Dec 20, 2019 84.86 86.24 84.21 85.83 2,257,100 +1.63(+1.94%)
Dec 19, 2019 84.39 84.91 83.89 84.20 1,027,523 +0.03(+0.04%)
Dec 18, 2019 84.31 84.44 83.43 84.17 968,641 +0.08(+0.10%)
Dec 17, 2019 84.03 84.78 83.96 84.09 723,182 +0.12(+0.14%)
Dec 16, 2019 84.05 84.58 83.46 83.97 1,172,907 -0.13(-0.15%)
Dec 13, 2019 83.89 84.56 83.30 84.10 1,395,700 -0.01(-0.01%)
Dec 12, 2019 84.36 85.08 83.52 84.11 821,945 -0.27(-0.32%)
Dec 11, 2019 84.27 84.86 83.97 84.38 476,249 +0.36(+0.43%)
Dec 10, 2019 84.29 84.50 83.94 84.02 638,108 -0.14(-0.17%)
Dec 09, 2019 84.26 84.36 83.92 84.16 707,309 -0.06(-0.07%)
Dec 06, 2019 84.40 84.96 84.14 84.22 698,500 -0.19(-0.23%)
Dec 05, 2019 84.35 84.80 84.10 84.41 681,112 +0.28(+0.33%)
Dec 04, 2019 84.22 84.99 83.73 84.13 1,152,617 -0.28(-0.33%)
Dec 03, 2019 83.95 84.78 83.60 84.41 974,604 +0.38(+0.45%)
Dec 02, 2019 83.81 84.18 82.82 84.03 1,691,670 +0.05(+0.06%)
Nov 29, 2019 83.97 84.38 83.60 83.98 544,800 -0.04(-0.05%)
Nov 27, 2019 83.85 84.25 83.60 84.02 917,400 +0.17(+0.20%)
Nov 26, 2019 83.70 84.11 83.17 83.85 2,633,064 +0.42(+0.50%)
Nov 25, 2019 83.27 83.75 83.12 83.43 858,965 +0.52(+0.63%)
Nov 22, 2019 83.07 83.32 82.58 82.91 691,000 +0.07(+0.08%)
Nov 21, 2019 83.24 83.47 82.23 82.84 952,831 -0.65(-0.78%)
Nov 20, 2019 83.71 84.22 83.17 83.49 819,238 -0.26(-0.31%)
Nov 19, 2019 83.53 84.25 83.18 83.75 963,860 +0.39(+0.47%)
Nov 18, 2019 82.70 84.33 82.47 83.36 2,261,812 +0.42(+0.51%)
Nov 15, 2019 81.20 82.94 81.05 82.94 1,456,200 +1.90(+2.34%)
Nov 14, 2019 81.07 81.47 80.29 81.04 658,048 +0.04(+0.05%)
Nov 13, 2019 79.99 81.30 79.77 81.00 799,149 +0.88(+1.10%)
Nov 12, 2019 80.41 80.81 79.71 80.12 903,683 -0.37(-0.46%)
Nov 11, 2019 78.72 80.49 78.70 80.49 674,084 +1.54(+1.95%)
Nov 08, 2019 78.93 79.00 78.39 78.95 460,300 -0.05(-0.06%)
Nov 07, 2019 79.21 79.42 78.29 79.00 802,448 -0.07(-0.09%)
Nov 06, 2019 76.95 79.23 76.95 79.07 847,297 +2.21(+2.88%)
Nov 05, 2019 77.04 77.49 76.62 76.86 740,702 -0.35(-0.45%)
Nov 04, 2019 77.44 77.99 76.76 77.21 1,392,883 -0.36(-0.46%)
Nov 01, 2019 78.34 78.52 77.39 77.57 867,700 -0.47(-0.60%)
Oct 31, 2019 77.58 78.22 76.62 78.04 944,432 +0.29(+0.37%)
Oct 30, 2019 77.14 78.10 76.70 77.75 614,704 +0.73(+0.95%)
Oct 29, 2019 75.99 77.17 75.71 77.02 649,728 +0.99(+1.30%)
Oct 28, 2019 75.15 76.42 75.15 76.03 675,836 +1.03(+1.37%)
Oct 25, 2019 74.88 75.31 74.22 75.00 728,000 +0.40(+0.54%)
Oct 24, 2019 74.81 74.81 73.75 74.60 763,806 -0.21(-0.28%)
Oct 23, 2019 75.33 75.54 74.17 74.81 1,140,137 -0.52(-0.69%)
Oct 22, 2019 77.18 77.18 75.18 75.33 706,886 -1.49(-1.94%)
Oct 21, 2019 76.97 77.18 76.59 76.82 582,179 -0.15(-0.19%)
Oct 18, 2019 77.13 77.32 76.62 76.97 627,600 -0.08(-0.10%)
Oct 17, 2019 76.41 77.53 76.22 77.05 729,012 +0.82(+1.08%)
Oct 16, 2019 75.70 76.23 74.95 76.23 761,980 +0.73(+0.97%)
Oct 15, 2019 75.94 76.20 75.16 75.50 723,863 -0.34(-0.45%)
Oct 14, 2019 76.19 76.35 75.52 75.84 458,455 -0.25(-0.33%)
Oct 11, 2019 76.55 76.88 76.03 76.09 521,600 -0.32(-0.42%)
Oct 10, 2019 75.79 76.92 75.43 76.41 836,885 +0.45(+0.59%)
Oct 09, 2019 76.57 76.98 75.73 75.96 579,042 -0.61(-0.80%)
Oct 08, 2019 75.76 76.97 75.23 76.57 1,349,120 +0.66(+0.87%)
Oct 07, 2019 77.54 77.72 75.70 75.91 1,346,067 -1.86(-2.39%)
Oct 04, 2019 78.00 79.39 76.99 77.77 1,357,700 -0.11(-0.14%)
Oct 03, 2019 73.54 77.88 73.47 77.88 2,614,121 +4.53(+6.18%)
Oct 02, 2019 73.60 74.67 72.51 73.35 3,604,743 -0.22(-0.30%)
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.