Lamb Weston Holdings Inc (NY: LW )

106.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 54.82 57.05 53.53 54.17 2,745,206 -0.51(-0.94%)
Mar 30, 2020 54.80 56.92 53.35 54.68 2,143,078 +0.37(+0.68%)
Mar 27, 2020 53.61 55.28 51.13 54.31 2,082,776 -1.51(-2.70%)
Mar 26, 2020 53.97 58.30 53.24 55.82 1,925,204 +2.38(+4.46%)
Mar 25, 2020 52.18 54.92 51.39 53.44 2,670,768 +1.22(+2.34%)
Mar 24, 2020 47.30 54.69 47.19 52.21 3,241,419 +6.95(+15.36%)
Mar 23, 2020 43.69 46.26 40.25 45.26 1,947,092 +0.08(+0.17%)
Mar 20, 2020 46.91 48.58 44.99 45.18 2,913,230 -1.12(-2.42%)
Mar 19, 2020 40.86 46.82 40.58 46.30 2,565,040 +3.60(+8.44%)
Mar 18, 2020 47.81 48.47 37.05 42.70 2,338,432 -7.70(-15.28%)
Mar 17, 2020 50.61 51.05 46.52 50.40 3,120,732 +0.65(+1.32%)
Mar 16, 2020 55.32 57.85 48.83 49.75 2,463,916 -10.82(-17.87%)
Mar 13, 2020 62.40 62.95 57.29 60.57 2,775,664 +0.46(+0.77%)
Mar 12, 2020 64.10 65.39 59.04 60.11 2,313,647 -7.66(-11.30%)
Mar 11, 2020 67.36 69.25 66.57 67.76 2,764,311 -1.23(-1.79%)
Mar 10, 2020 71.15 71.15 67.24 68.99 2,261,598 -0.62(-0.89%)
Mar 09, 2020 75.66 75.88 69.49 69.61 1,721,748 -9.48(-11.98%)
Mar 06, 2020 79.46 79.81 76.05 79.09 2,539,853 -2.84(-3.46%)
Mar 05, 2020 82.83 83.43 81.54 81.92 1,443,022 -1.64(-1.96%)
Mar 04, 2020 82.11 83.75 81.74 83.57 1,524,789 +2.46(+3.03%)
Mar 03, 2020 82.00 83.78 80.61 81.11 1,717,017 -1.09(-1.33%)
Mar 02, 2020 82.47 83.91 80.83 82.20 2,551,712 -0.23(-0.28%)
Feb 28, 2020 83.58 83.74 81.02 82.43 2,765,123 -2.43(-2.86%)
Feb 27, 2020 87.37 88.07 84.85 84.86 1,036,440 -2.93(-3.34%)
Feb 26, 2020 89.18 90.15 87.74 87.79 820,689 -1.17(-1.31%)
Feb 25, 2020 90.31 91.17 88.93 88.95 988,180 -1.47(-1.63%)
Feb 24, 2020 89.17 90.70 88.84 90.42 752,544 +0.46(+0.51%)
Feb 21, 2020 90.04 90.25 89.68 89.97 444,532 -0.08(-0.08%)
Feb 20, 2020 89.39 90.08 89.04 90.04 556,172 +0.54(+0.60%)
Feb 19, 2020 91.05 91.37 89.30 89.50 563,143 -1.44(-1.59%)
Feb 18, 2020 90.06 91.00 89.84 90.95 1,014,968 +0.66(+0.74%)
Feb 14, 2020 90.25 90.69 89.68 90.28 491,441 +0.08(+0.08%)
Feb 13, 2020 89.74 90.52 89.39 90.21 533,770 +0.55(+0.61%)
Feb 12, 2020 90.10 90.52 89.31 89.66 490,603 -0.59(-0.65%)
Feb 11, 2020 89.75 90.52 89.55 90.24 713,317 +0.52(+0.58%)
Feb 10, 2020 89.58 90.09 89.35 89.72 611,841 +0.12(+0.14%)
Feb 07, 2020 88.58 89.67 88.26 89.60 644,081 +1.21(+1.37%)
Feb 06, 2020 88.01 88.78 87.76 88.38 1,189,242 +0.56(+0.64%)
Feb 05, 2020 87.64 88.68 87.33 87.82 1,026,115 +0.28(+0.33%)
Feb 04, 2020 87.47 88.21 87.07 87.54 696,377 +0.50(+0.58%)
Feb 03, 2020 86.96 87.24 86.39 87.04 1,516,044 +0.42(+0.48%)
Jan 31, 2020 87.15 88.00 86.53 86.62 983,410 -0.77(-0.88%)
Jan 30, 2020 86.83 87.61 86.55 87.39 780,304 +0.28(+0.33%)
Jan 29, 2020 86.68 87.66 85.92 87.10 781,714 +0.37(+0.43%)
Jan 28, 2020 85.27 87.05 84.97 86.73 1,074,184 +1.16(+1.36%)
Jan 27, 2020 85.77 86.77 85.42 85.57 958,672 -0.25(-0.29%)
Jan 24, 2020 86.20 86.26 85.44 85.82 548,470 -0.19(-0.22%)
Jan 23, 2020 86.06 86.55 85.78 86.01 952,490 -0.28(-0.33%)
Jan 22, 2020 86.33 87.21 86.18 86.29 1,058,258 -0.01(-0.01%)
Jan 21, 2020 85.66 86.53 85.63 86.30 1,068,250 +0.66(+0.77%)
Jan 17, 2020 86.31 86.52 85.63 85.64 959,982 -0.47(-0.55%)
Jan 16, 2020 86.05 86.76 85.72 86.11 720,725 +0.11(+0.13%)
Jan 15, 2020 85.85 87.08 85.80 86.00 855,281 +0.20(+0.23%)
Jan 14, 2020 86.17 86.67 85.51 85.80 724,401 -0.53(-0.61%)
Jan 13, 2020 85.42 86.97 85.42 86.33 1,676,955 +0.71(+0.83%)
Jan 10, 2020 85.95 86.37 85.36 85.62 960,510 -0.29(-0.34%)
Jan 09, 2020 87.01 87.05 85.71 85.91 999,392 -0.44(-0.52%)
Jan 08, 2020 86.30 87.29 86.14 86.36 1,602,479 +0.05(+0.05%)
Jan 07, 2020 85.68 86.98 85.35 86.31 1,893,513 +0.48(+0.56%)
Jan 06, 2020 87.48 87.54 85.62 85.83 2,071,811 -2.71(-3.06%)
Jan 03, 2020 82.47 89.38 81.56 88.53 4,164,362 +8.96(+11.26%)
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.