Lamb Weston Holdings Inc (NY: LW )

72.11 USD -0.77 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 71.73 72.92 71.03 72.88 1,632,150 +1.54(+2.16%)
Oct 21, 2020 72.02 72.35 71.25 71.34 1,885,605 -0.55(-0.77%)
Oct 20, 2020 72.34 73.11 71.48 71.89 857,157 +0.23(+0.32%)
Oct 19, 2020 72.66 73.02 71.46 71.66 788,840 -1.04(-1.43%)
Oct 16, 2020 73.28 73.68 72.14 72.70 963,900 -0.54(-0.74%)
Oct 15, 2020 71.03 73.50 70.69 73.24 617,971 +1.11(+1.54%)
Oct 14, 2020 71.91 73.05 71.75 72.13 502,068 +0.17(+0.24%)
Oct 13, 2020 71.95 72.17 71.48 71.96 757,060 -0.66(-0.91%)
Oct 12, 2020 73.45 73.57 72.59 72.62 630,657 -0.59(-0.81%)
Oct 09, 2020 74.56 75.00 72.66 73.21 1,324,500 -1.12(-1.51%)
Oct 08, 2020 72.63 74.68 72.36 74.33 1,069,729 +2.12(+2.94%)
Oct 07, 2020 72.00 74.25 71.22 72.21 2,515,437 +2.05(+2.92%)
Oct 06, 2020 70.00 71.71 69.38 70.16 1,791,823 +0.61(+0.88%)
Oct 05, 2020 68.35 69.93 68.21 69.55 989,657 +1.62(+2.38%)
Oct 02, 2020 65.60 68.22 65.35 67.93 699,600 +1.26(+1.89%)
Oct 01, 2020 66.84 67.33 66.02 66.67 819,192 +0.40(+0.60%)
Sep 30, 2020 66.03 67.15 65.67 66.27 856,339 +0.98(+1.50%)
Sep 29, 2020 66.45 67.07 65.08 65.29 744,273 -1.48(-2.22%)
Sep 28, 2020 65.74 67.81 65.74 66.77 668,286 +1.88(+2.90%)
Sep 25, 2020 62.61 65.23 62.33 64.89 872,000 +2.22(+3.54%)
Sep 24, 2020 63.49 64.54 62.13 62.67 735,777 -0.86(-1.35%)
Sep 23, 2020 64.53 65.15 63.08 63.53 957,522 -0.04(-0.06%)
Sep 22, 2020 64.77 66.11 63.30 63.57 1,383,342 -1.44(-2.22%)
Sep 21, 2020 67.09 67.14 64.64 65.01 1,092,417 -3.33(-4.87%)
Sep 18, 2020 69.85 70.42 68.22 68.34 1,429,600 -1.76(-2.51%)
Sep 17, 2020 67.39 70.24 66.22 70.10 1,421,823 +1.91(+2.80%)
Sep 16, 2020 67.04 68.89 66.41 68.19 1,318,555 +0.94(+1.40%)
Sep 15, 2020 65.65 67.33 65.47 67.25 1,544,505 +1.64(+2.50%)
Sep 14, 2020 63.54 65.87 63.27 65.61 750,492 +2.28(+3.60%)
Sep 11, 2020 62.00 63.62 61.72 63.33 991,200 +1.33(+2.15%)
Sep 10, 2020 61.59 62.79 61.40 62.00 1,070,265 +0.60(+0.98%)
Sep 09, 2020 61.78 62.60 60.65 61.40 857,854 +0.30(+0.49%)
Sep 08, 2020 62.19 62.40 60.86 61.10 789,993 -1.34(-2.15%)
Sep 04, 2020 63.44 63.91 61.77 62.44 580,300 -0.84(-1.33%)
Sep 03, 2020 63.26 65.20 62.64 63.28 1,081,101 +0.51(+0.81%)
Sep 02, 2020 61.37 63.23 61.16 62.77 996,287 +1.44(+2.35%)
Sep 01, 2020 62.55 62.79 61.12 61.33 872,567 -1.52(-2.42%)
Aug 31, 2020 63.97 64.48 62.83 62.85 921,607 -1.34(-2.09%)
Aug 28, 2020 62.62 64.35 61.86 64.19 1,009,100 +1.74(+2.79%)
Aug 27, 2020 62.06 63.57 61.77 62.45 1,145,618 +1.00(+1.63%)
Aug 26, 2020 62.46 62.77 61.00 61.45 1,035,524 -1.48(-2.35%)
Aug 25, 2020 63.97 63.97 62.18 62.93 469,769 -0.73(-1.15%)
Aug 24, 2020 61.82 63.66 61.59 63.66 876,970 +2.18(+3.55%)
Aug 21, 2020 62.39 62.56 61.30 61.48 672,300 -0.86(-1.38%)
Aug 20, 2020 63.17 63.70 62.15 62.34 655,883 -1.72(-2.68%)
Aug 19, 2020 63.40 64.74 63.02 64.06 780,515 +0.78(+1.23%)
Aug 18, 2020 63.46 63.57 62.04 63.28 1,043,629 -0.17(-0.27%)
Aug 17, 2020 64.92 65.15 63.32 63.45 869,382 -1.20(-1.86%)
Aug 14, 2020 64.21 64.95 63.43 64.65 604,600 -0.04(-0.06%)
Aug 13, 2020 64.03 65.59 63.72 64.69 571,872 +0.31(+0.48%)
Aug 12, 2020 64.87 64.87 63.45 64.38 792,881 +0.17(+0.26%)
Aug 11, 2020 65.41 65.49 63.88 64.21 799,651 -0.36(-0.56%)
Aug 10, 2020 63.01 64.93 62.88 64.57 736,500 +1.82(+2.90%)
Aug 07, 2020 63.12 63.46 62.54 62.75 879,800 -0.75(-1.18%)
Aug 06, 2020 61.90 63.70 61.78 63.50 1,249,048 +0.70(+1.11%)
Aug 05, 2020 62.12 63.03 61.51 62.80 1,082,556 +1.06(+1.72%)
Aug 04, 2020 60.21 62.12 60.21 61.74 853,379 +1.61(+2.68%)
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.