Lamb Weston Holdings Inc (NY: LW )

80.81 USD +0.69 (+0.87%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 60.24 60.92 59.25 60.13 1,056,961 +0.05(+0.08%)
Jul 31, 2020 59.87 60.08 58.82 60.08 971,700 +0.76(+1.28%)
Jul 30, 2020 59.04 60.47 58.67 59.32 1,028,521 -0.49(-0.82%)
Jul 29, 2020 62.22 62.88 59.61 59.81 2,963,125 -2.61(-4.18%)
Jul 28, 2020 65.26 68.48 62.21 62.42 3,554,357 -8.08(-11.46%)
Jul 27, 2020 67.86 71.03 67.62 70.50 1,547,256 +2.71(+4.00%)
Jul 24, 2020 68.38 68.83 67.42 67.79 945,000 -0.93(-1.35%)
Jul 23, 2020 67.94 69.44 67.94 68.72 569,794 +0.56(+0.82%)
Jul 22, 2020 65.76 68.28 65.35 68.16 741,483 +2.22(+3.37%)
Jul 21, 2020 65.29 67.26 65.29 65.94 877,393 +0.94(+1.45%)
Jul 20, 2020 66.23 66.54 64.76 65.00 849,488 -1.40(-2.11%)
Jul 17, 2020 67.26 67.43 66.08 66.40 1,004,400 -0.52(-0.78%)
Jul 16, 2020 67.84 68.36 66.69 66.92 1,104,692 -1.34(-1.96%)
Jul 15, 2020 67.78 68.80 66.97 68.26 1,308,935 +2.11(+3.19%)
Jul 14, 2020 63.63 66.23 63.09 66.15 1,202,408 +2.35(+3.68%)
Jul 13, 2020 63.68 64.64 63.01 63.80 872,970 +0.79(+1.25%)
Jul 10, 2020 59.94 63.09 59.76 63.01 994,700 +3.05(+5.09%)
Jul 09, 2020 61.28 61.36 58.98 59.96 1,589,389 -1.89(-3.06%)
Jul 08, 2020 62.65 63.08 60.73 61.85 1,326,812 -1.20(-1.90%)
Jul 07, 2020 63.58 63.70 62.46 63.05 1,085,063 -1.00(-1.56%)
Jul 06, 2020 64.86 65.00 63.45 64.05 775,190 +0.59(+0.93%)
Jul 02, 2020 64.71 64.71 63.28 63.46 757,200 +0.04(+0.06%)
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.