Lamb Weston Holdings Inc (NY: LW )

106.53 +0.23 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 61.05 61.89 61.05 61.63 735,209 +0.35(+0.57%)
Dec 30, 2021 61.26 62.01 61.11 61.28 952,601 +0.35(+0.57%)
Dec 29, 2021 60.76 60.97 60.17 60.93 710,277 +0.43(+0.71%)
Dec 28, 2021 59.82 60.84 59.82 60.50 767,792 +0.46(+0.76%)
Dec 27, 2021 59.97 60.24 59.38 60.04 1,143,201 +0.00(+0.00%)
Dec 23, 2021 59.46 60.17 59.35 60.04 786,809 +0.78(+1.31%)
Dec 22, 2021 59.08 59.80 58.92 59.26 966,898 -0.22(-0.38%)
Dec 21, 2021 57.93 59.68 57.71 59.49 1,933,806 +2.07(+3.61%)
Dec 20, 2021 55.90 57.61 55.71 57.42 2,130,029 +0.98(+1.74%)
Dec 17, 2021 55.24 57.10 54.81 56.43 2,765,519 +0.80(+1.43%)
Dec 16, 2021 55.90 56.45 55.24 55.64 1,901,822 +0.03(+0.05%)
Dec 15, 2021 55.51 55.91 54.63 55.61 1,608,466 +0.29(+0.53%)
Dec 14, 2021 55.28 56.05 55.11 55.32 1,187,445 +0.12(+0.21%)
Dec 13, 2021 55.33 55.92 54.60 55.20 1,080,201 -0.27(-0.49%)
Dec 10, 2021 55.51 55.79 55.06 55.47 1,252,914 +0.33(+0.60%)
Dec 09, 2021 55.07 55.38 54.68 55.14 1,279,045 -0.33(-0.60%)
Dec 08, 2021 54.87 55.64 54.45 55.47 1,196,524 +0.61(+1.12%)
Dec 07, 2021 53.81 54.87 53.50 54.86 1,784,195 +1.54(+2.88%)
Dec 06, 2021 53.43 54.98 52.86 53.32 2,670,222 +0.84(+1.59%)
Dec 03, 2021 51.75 53.07 51.34 52.49 2,296,439 +0.89(+1.73%)
Dec 02, 2021 49.60 52.00 49.13 51.59 2,514,242 +2.74(+5.61%)
Dec 01, 2021 51.57 52.59 48.83 48.85 1,889,944 -1.63(-3.24%)
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%)
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.