Lamb Weston Holdings Inc (NY: LW )

77.41 USD -0.21 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.46 47.15 46.46 46.89 910,259 +0.31(+0.67%)
Sep 28, 2017 45.98 46.63 45.88 46.58 685,872 +0.54(+1.17%)
Sep 27, 2017 45.83 46.24 45.63 46.04 686,479 +0.51(+1.12%)
Sep 26, 2017 45.26 45.82 45.17 45.53 598,119 +0.36(+0.80%)
Sep 25, 2017 45.36 45.60 45.02 45.17 857,596 -0.21(-0.46%)
Sep 22, 2017 45.98 46.14 45.33 45.38 380,923 -0.48(-1.05%)
Sep 21, 2017 46.72 46.74 45.83 45.86 284,589 -0.79(-1.69%)
Sep 20, 2017 46.37 46.72 46.18 46.65 815,692 +0.26(+0.56%)
Sep 19, 2017 46.29 46.43 45.99 46.39 666,447 +0.11(+0.24%)
Sep 18, 2017 46.30 46.45 45.87 46.28 583,223 -0.11(-0.24%)
Sep 15, 2017 46.16 46.51 46.12 46.39 1,962,652 +0.32(+0.69%)
Sep 14, 2017 46.49 46.55 46.01 46.07 636,360 -0.48(-1.03%)
Sep 13, 2017 46.04 46.74 46.04 46.55 848,278 +0.55(+1.20%)
Sep 12, 2017 45.67 46.01 45.51 46.00 714,018 +0.37(+0.81%)
Sep 11, 2017 45.67 46.13 45.48 45.63 567,144 +0.19(+0.42%)
Sep 08, 2017 45.21 45.90 44.92 45.44 631,499 +0.16(+0.35%)
Sep 07, 2017 45.39 45.58 45.04 45.28 721,161 -0.04(-0.09%)
Sep 06, 2017 45.74 45.80 45.02 45.32 730,529 -0.42(-0.92%)
Sep 05, 2017 46.05 46.23 45.56 45.74 1,072,076 -0.25(-0.54%)
Sep 01, 2017 45.72 46.15 45.55 45.99 545,622 +0.51(+1.12%)
Aug 31, 2017 45.11 45.71 45.01 45.48 652,027 +0.31(+0.69%)
Aug 30, 2017 45.11 45.24 44.68 45.17 731,781 +0.10(+0.22%)
Aug 29, 2017 44.78 45.16 44.73 45.07 975,904 +0.19(+0.42%)
Aug 28, 2017 45.19 45.19 44.72 44.88 981,999 -0.16(-0.36%)
Aug 25, 2017 45.06 45.23 44.81 45.04 983,199 +0.04(+0.09%)
Aug 24, 2017 45.61 45.61 44.81 45.00 1,029,501 -0.59(-1.29%)
Aug 23, 2017 45.57 45.74 45.03 45.59 709,113 -0.07(-0.15%)
Aug 22, 2017 45.50 45.97 45.39 45.66 858,638 +0.21(+0.46%)
Aug 21, 2017 45.14 45.58 45.01 45.45 697,288 +0.18(+0.40%)
Aug 18, 2017 45.21 45.31 44.86 45.27 756,030 -0.10(-0.22%)
Aug 17, 2017 45.29 45.90 45.12 45.37 729,785 +0.01(+0.02%)
Aug 16, 2017 45.11 45.57 44.92 45.36 523,238 +0.34(+0.76%)
Aug 15, 2017 44.90 45.08 44.70 45.02 439,945 +0.21(+0.47%)
Aug 14, 2017 44.87 45.06 44.70 44.81 690,766 +0.00(+0.00%)
Aug 11, 2017 44.33 44.81 44.08 44.81 452,938 +0.47(+1.06%)
Aug 10, 2017 43.43 44.38 43.28 44.34 620,412 +0.83(+1.91%)
Aug 09, 2017 43.45 43.81 43.00 43.51 690,855 -0.05(-0.11%)
Aug 08, 2017 43.74 43.76 43.21 43.56 789,743 -0.30(-0.68%)
Aug 07, 2017 43.62 44.11 43.41 43.86 555,530 +0.24(+0.55%)
Aug 04, 2017 43.41 43.62 42.90 43.62 441,720 +0.40(+0.93%)
Aug 03, 2017 43.74 43.74 43.12 43.22 691,528 -0.54(-1.23%)
Aug 02, 2017 43.86 44.13 43.25 43.76 1,002,646 -0.28(-0.64%)
Aug 01, 2017 44.21 44.26 43.91 44.04 1,094,020 +0.06(+0.14%)
Jul 31, 2017 43.65 44.15 43.64 43.98 1,196,673 +0.16(+0.37%)
Jul 28, 2017 43.69 44.18 43.60 43.82 951,064 -0.04(-0.09%)
Jul 27, 2017 44.29 44.54 43.72 43.86 1,866,105 -0.42(-0.95%)
Jul 26, 2017 45.51 46.01 44.18 44.28 1,260,182 -1.40(-3.06%)
Jul 25, 2017 45.68 3,175,173 +0.93(+2.08%)
Jul 24, 2017 44.81 45.26 44.46 44.75 961,992 -0.25(-0.56%)
Jul 21, 2017 44.30 45.20 44.27 45.00 1,988,993 +0.72(+1.63%)
Jul 20, 2017 44.38 44.22 44.28 470,073 -0.10(-0.23%)
Jul 19, 2017 44.20 44.57 44.05 44.38 592,590 +0.25(+0.57%)
Jul 18, 2017 44.02 44.34 43.85 44.13 568,848 +0.14(+0.32%)
Jul 17, 2017 43.67 44.18 43.40 43.99 512,537 +0.34(+0.78%)
Jul 14, 2017 43.80 44.09 43.60 43.65 358,200 -0.12(-0.27%)
Jul 13, 2017 44.03 44.19 43.48 43.77 697,406 -0.23(-0.52%)
Jul 12, 2017 44.00 44.53 43.75 44.00 931,942 +0.21(+0.48%)
Jul 11, 2017 42.81 43.81 42.58 43.79 1,129,639 +1.05(+2.46%)
Jul 10, 2017 43.20 43.26 42.58 42.74 1,034,906 -0.36(-0.84%)
Jul 07, 2017 43.01 43.40 42.76 43.10 516,779 +0.20(+0.47%)
Jul 06, 2017 43.13 43.24 42.74 42.90 726,607 -0.37(-0.86%)
Jul 05, 2017 43.67 44.07 43.26 43.27 820,641 -0.59(-1.35%)
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.