Lamb Weston Holdings Inc (NY: LW )

78.90 USD -0.07 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 52.00 52.46 48.12 51.00 3,141,145 -6.10(-10.68%)
Mar 31, 2020 57.79 60.14 56.43 57.10 2,604,206 -0.54(-0.94%)
Mar 30, 2020 57.77 60.00 56.24 57.64 2,033,005 +0.39(+0.68%)
Mar 27, 2020 56.51 58.27 53.90 57.25 1,975,800 -1.59(-2.70%)
Mar 26, 2020 56.89 61.46 56.12 58.84 1,826,321 +2.51(+4.46%)
Mar 25, 2020 55.00 57.89 54.17 56.33 2,533,591 +1.29(+2.34%)
Mar 24, 2020 49.86 57.65 49.75 55.04 3,074,932 +7.33(+15.36%)
Mar 23, 2020 46.06 48.76 42.43 47.71 1,847,085 +0.08(+0.17%)
Mar 20, 2020 49.45 51.21 47.43 47.63 2,763,600 -1.18(-2.42%)
Mar 19, 2020 43.07 49.36 42.78 48.81 2,433,294 +3.80(+8.44%)
Mar 18, 2020 50.40 51.09 39.06 45.01 2,218,325 -8.12(-15.28%)
Mar 17, 2020 53.35 53.81 49.04 53.13 2,960,444 +0.69(+1.32%)
Mar 16, 2020 58.32 60.98 51.47 52.44 2,337,364 -11.41(-17.87%)
Mar 13, 2020 65.78 66.36 60.39 63.85 2,633,100 +0.49(+0.77%)
Mar 12, 2020 67.57 68.93 62.24 63.36 2,194,813 -8.07(-11.30%)
Mar 11, 2020 71.01 73.00 70.18 71.43 2,622,330 -1.30(-1.79%)
Mar 10, 2020 75.00 75.00 70.88 72.73 2,145,437 -0.65(-0.89%)
Mar 09, 2020 79.76 79.99 73.25 73.38 1,633,315 -9.99(-11.98%)
Mar 06, 2020 83.76 84.13 80.17 83.37 2,409,400 -2.99(-3.46%)
Mar 05, 2020 87.32 87.94 85.95 86.36 1,368,905 -1.73(-1.96%)
Mar 04, 2020 86.56 88.28 86.17 88.09 1,446,473 +2.59(+3.03%)
Mar 03, 2020 86.44 88.32 84.97 85.50 1,628,827 -1.15(-1.33%)
Mar 02, 2020 86.94 88.45 85.21 86.65 2,420,650 -0.24(-0.28%)
Feb 28, 2020 88.10 88.27 85.41 86.89 2,623,100 -2.56(-2.86%)
Feb 27, 2020 92.10 92.84 89.44 89.45 983,206 -3.09(-3.34%)
Feb 26, 2020 94.01 95.03 92.49 92.54 778,537 -1.23(-1.31%)
Feb 25, 2020 95.20 96.11 93.74 93.77 937,425 -1.55(-1.63%)
Feb 24, 2020 94.00 95.61 93.65 95.32 713,892 +0.48(+0.51%)
Feb 21, 2020 94.92 95.14 94.54 94.84 421,700 -0.08(-0.08%)
Feb 20, 2020 94.23 94.96 93.86 94.92 527,606 +0.57(+0.60%)
Feb 19, 2020 95.98 96.32 94.13 94.35 534,219 -1.52(-1.59%)
Feb 18, 2020 94.94 95.93 94.70 95.87 962,837 +0.70(+0.74%)
Feb 14, 2020 95.14 95.60 94.54 95.17 466,200 +0.08(+0.08%)
Feb 13, 2020 94.60 95.42 94.23 95.09 506,355 +0.58(+0.61%)
Feb 12, 2020 94.98 95.42 94.15 94.51 465,405 -0.62(-0.65%)
Feb 11, 2020 94.61 95.42 94.40 95.13 676,680 +0.55(+0.58%)
Feb 10, 2020 94.43 94.97 94.19 94.58 580,416 +0.13(+0.14%)
Feb 07, 2020 93.38 94.53 93.04 94.45 611,000 +1.28(+1.37%)
Feb 06, 2020 92.77 93.59 92.51 93.17 1,128,160 +0.59(+0.64%)
Feb 05, 2020 92.38 93.48 92.06 92.58 973,412 +0.30(+0.33%)
Feb 04, 2020 92.21 92.99 91.79 92.28 660,610 +0.53(+0.58%)
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.