Lamb Weston Holdings Inc (NY: LW )

78.79 USD +0.39 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 80.49 81.62 80.39 80.50 845,100 -0.09(-0.11%)
Apr 29, 2021 80.00 81.16 79.47 80.59 991,595 +0.91(+1.14%)
Apr 28, 2021 80.62 81.15 79.47 79.68 821,966 -0.78(-0.97%)
Apr 27, 2021 81.42 81.84 80.36 80.46 812,353 -1.15(-1.41%)
Apr 26, 2021 81.75 82.19 80.89 81.61 647,638 +0.27(+0.33%)
Apr 23, 2021 80.49 81.65 80.24 81.34 406,800 +1.22(+1.52%)
Apr 22, 2021 80.94 81.23 80.01 80.12 428,956 -0.75(-0.93%)
Apr 21, 2021 79.46 80.97 79.34 80.87 605,083 +1.71(+2.16%)
Apr 20, 2021 79.20 79.86 78.38 79.16 562,444 -0.57(-0.71%)
Apr 19, 2021 80.74 81.04 79.27 79.73 705,905 -0.88(-1.09%)
Apr 16, 2021 79.18 80.75 79.18 80.61 1,213,100 +1.88(+2.39%)
Apr 15, 2021 78.09 78.92 77.94 78.73 1,053,896 +1.21(+1.56%)
Apr 14, 2021 77.63 78.79 77.29 77.52 826,499 -0.18(-0.23%)
Apr 13, 2021 78.22 78.68 77.29 77.70 790,111 -0.99(-1.26%)
Apr 12, 2021 77.47 79.53 77.24 78.69 1,047,207 +1.28(+1.65%)
Apr 09, 2021 77.51 77.80 76.31 77.41 904,600 -0.21(-0.27%)
Apr 08, 2021 75.85 78.21 75.29 77.62 2,490,442 -0.37(-0.47%)
Apr 07, 2021 79.13 80.41 77.68 77.99 2,575,217 -2.93(-3.62%)
Apr 06, 2021 79.97 82.38 79.62 80.92 1,316,040 +0.32(+0.40%)
Apr 05, 2021 81.32 81.80 79.62 80.60 1,439,527 +2.52(+3.23%)
Apr 01, 2021 77.25 78.35 76.48 78.08 2,842,600 +0.60(+0.77%)
Mar 31, 2021 78.55 79.26 77.41 77.48 1,886,440 -1.44(-1.82%)
Mar 30, 2021 79.19 80.25 78.64 78.92 950,548 -0.27(-0.34%)
Mar 29, 2021 79.65 80.45 79.05 79.19 794,763 -1.45(-1.80%)
Mar 26, 2021 80.40 81.27 79.50 80.64 934,700 +0.84(+1.05%)
Mar 25, 2021 77.91 80.06 77.13 79.80 937,657 +1.81(+2.32%)
Mar 24, 2021 78.11 80.99 77.69 77.99 680,325 -0.01(-0.01%)
Mar 23, 2021 78.71 79.46 77.25 78.00 846,878 -1.25(-1.58%)
Mar 22, 2021 79.97 80.03 78.50 79.25 685,240 -0.99(-1.23%)
Mar 19, 2021 79.65 81.40 79.47 80.24 927,300 +0.32(+0.40%)
Mar 18, 2021 80.31 81.06 79.62 79.92 571,850 -0.84(-1.04%)
Mar 17, 2021 80.01 80.82 79.30 80.76 647,303 +0.46(+0.57%)
Mar 16, 2021 82.43 82.92 80.09 80.30 603,954 -2.45(-2.96%)
Mar 15, 2021 80.54 83.53 80.45 82.75 885,055 +2.03(+2.51%)
Mar 12, 2021 81.05 81.06 80.10 80.72 1,051,800 +0.18(+0.22%)
Mar 11, 2021 80.56 83.19 80.00 80.54 1,435,354 -0.15(-0.19%)
Mar 10, 2021 81.93 81.93 79.44 80.69 5,457,667 -0.91(-1.12%)
Mar 09, 2021 84.01 84.16 81.56 81.60 1,616,308 -2.70(-3.20%)
Mar 08, 2021 86.33 86.41 84.08 84.30 868,708 -1.50(-1.75%)
Mar 05, 2021 83.70 86.02 83.16 85.80 845,100 +3.04(+3.67%)
Mar 04, 2021 83.13 84.43 81.30 82.76 1,262,837 -0.37(-0.45%)
Mar 03, 2021 81.17 83.68 81.06 83.13 1,157,637 +1.79(+2.20%)
Mar 02, 2021 81.25 81.90 78.87 81.34 781,955 +0.07(+0.09%)
Mar 01, 2021 80.95 82.61 80.95 81.27 732,352 +1.50(+1.88%)
Feb 26, 2021 80.86 81.39 79.10 79.77 751,600 -0.58(-0.72%)
Feb 25, 2021 83.55 84.34 80.13 80.35 641,268 -3.24(-3.88%)
Feb 24, 2021 82.85 85.13 82.39 83.59 660,507 +0.52(+0.63%)
Feb 23, 2021 81.29 83.25 80.76 83.07 949,885 +2.32(+2.87%)
Feb 22, 2021 77.88 81.33 77.52 80.75 848,609 +2.66(+3.41%)
Feb 19, 2021 77.85 78.82 77.75 78.09 549,900 +0.50(+0.64%)
Feb 18, 2021 76.43 78.01 76.11 77.59 409,008 +0.50(+0.65%)
Feb 17, 2021 76.60 77.77 75.24 77.09 494,142 +0.37(+0.48%)
Feb 16, 2021 77.64 77.87 76.48 76.72 405,331 -0.44(-0.57%)
Feb 12, 2021 76.87 77.27 76.45 77.16 472,900 -0.10(-0.13%)
Feb 11, 2021 76.67 77.30 76.24 77.26 437,948 +0.18(+0.23%)
Feb 10, 2021 79.49 79.62 76.74 77.08 590,940 -1.69(-2.15%)
Feb 09, 2021 79.80 79.80 78.52 78.77 634,785 -0.94(-1.18%)
Feb 08, 2021 79.53 80.16 78.34 79.71 529,902 +0.21(+0.26%)
Feb 05, 2021 80.00 81.17 79.08 79.50 338,700 +0.28(+0.35%)
Feb 04, 2021 78.79 79.79 78.26 79.22 420,941 +0.68(+0.87%)
Feb 03, 2021 77.17 79.48 77.17 78.54 531,040 +0.70(+0.90%)
Feb 02, 2021 76.50 78.27 76.11 77.84 488,224 +2.24(+2.96%)
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.