Lamb Weston Holdings Inc (NY: LW )

65.61 -0.16 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 68.16 68.29 67.32 68.12 917,496 -0.05(-0.07%)
Dec 28, 2018 68.59 68.98 67.53 68.16 888,770 -0.11(-0.16%)
Dec 27, 2018 67.40 68.28 66.27 68.27 1,573,501 +0.33(+0.49%)
Dec 26, 2018 66.58 68.20 66.36 67.94 2,845,708 +1.70(+2.57%)
Dec 24, 2018 68.14 68.92 65.66 66.24 592,117 -1.92(-2.81%)
Dec 21, 2018 68.29 69.64 67.87 68.15 2,509,183 +0.19(+0.27%)
Dec 20, 2018 69.22 69.82 67.33 67.97 2,040,524 -1.47(-2.12%)
Dec 19, 2018 70.37 71.64 69.19 69.44 1,906,127 -0.59(-0.85%)
Dec 18, 2018 70.34 70.84 69.48 70.03 1,711,823 +0.18(+0.25%)
Dec 17, 2018 70.10 71.02 69.64 69.86 2,180,615 -0.36(-0.51%)
Dec 14, 2018 71.74 71.97 69.91 70.22 1,922,465 -1.72(-2.39%)
Dec 13, 2018 70.70 72.11 70.55 71.94 1,485,300 +1.20(+1.70%)
Dec 12, 2018 70.01 71.49 70.01 70.74 1,890,588 +1.13(+1.62%)
Dec 11, 2018 68.43 70.18 68.22 69.61 1,874,219 +1.67(+2.45%)
Dec 10, 2018 68.19 68.19 66.94 67.94 2,513,974 -0.07(-0.11%)
Dec 07, 2018 68.80 69.01 67.77 68.01 1,707,022 -0.63(-0.92%)
Dec 06, 2018 69.91 70.65 67.58 68.64 2,727,369 -1.26(-1.80%)
Dec 04, 2018 70.25 71.18 69.73 69.90 3,270,308 -0.08(-0.12%)
Dec 03, 2018 71.61 71.67 69.12 69.99 3,324,611 -1.04(-1.46%)
Nov 30, 2018 71.21 71.90 70.22 71.02 42,554,392 -0.04(-0.05%)
Nov 29, 2018 71.58 72.94 70.99 71.06 2,829,687 -0.33(-0.47%)
Nov 28, 2018 71.76 72.44 70.51 71.39 2,759,729 -0.42(-0.58%)
Nov 27, 2018 72.56 73.70 71.48 71.81 3,662,898 -2.61(-3.51%)
Nov 26, 2018 75.69 75.78 74.06 74.42 1,608,433 -0.72(-0.96%)
Nov 23, 2018 75.37 75.99 74.69 75.14 518,359 -0.59(-0.78%)
Nov 21, 2018 75.74 75.74 75.74 0 +1.10(+1.48%)
Nov 20, 2018 74.54 74.79 73.91 74.64 1,173,846 -0.19(-0.26%)
Nov 19, 2018 76.28 76.93 74.66 74.83 1,555,983 -1.70(-2.23%)
Nov 16, 2018 76.12 77.45 75.99 76.53 1,165,552 +0.41(+0.54%)
Nov 15, 2018 75.84 76.64 74.59 76.13 1,292,388 -0.72(-0.94%)
Nov 14, 2018 77.17 77.65 76.58 76.85 1,497,176 -0.33(-0.43%)
Nov 13, 2018 76.09 77.28 75.69 77.18 1,217,375 +1.12(+1.47%)
Nov 12, 2018 75.93 76.68 75.30 76.06 1,271,658 +0.11(+0.15%)
Nov 09, 2018 75.47 75.96 75.14 75.95 973,219 +0.31(+0.42%)
Nov 08, 2018 74.64 75.79 74.39 75.64 1,344,170 +0.81(+1.08%)
Nov 07, 2018 74.45 75.59 74.45 74.83 881,310 +0.51(+0.69%)
Nov 06, 2018 72.82 74.48 72.81 74.32 1,317,603 +1.51(+2.07%)
Nov 05, 2018 71.33 72.88 71.31 72.81 990,870 +1.53(+2.14%)
Nov 02, 2018 71.72 72.44 70.65 71.28 1,089,418 -0.23(-0.32%)
Nov 01, 2018 72.38 72.42 70.86 71.51 1,009,723 -0.68(-0.95%)
Oct 31, 2018 70.96 73.03 70.42 72.20 1,454,385 +1.27(+1.78%)
Oct 30, 2018 71.43 72.68 70.23 70.93 1,669,049 -0.38(-0.53%)
Oct 29, 2018 71.77 72.94 70.86 71.31 1,462,585 +0.18(+0.25%)
Oct 26, 2018 71.60 71.93 70.85 71.14 1,053,115 -0.96(-1.33%)
Oct 25, 2018 72.17 72.74 71.45 72.10 1,395,873 -0.92(-1.27%)
Oct 24, 2018 72.28 73.87 72.13 73.02 1,811,520 +0.82(+1.14%)
Oct 23, 2018 70.74 72.37 70.04 72.20 940,894 +0.93(+1.31%)
Oct 22, 2018 71.09 71.77 70.60 71.27 780,284 +0.54(+0.76%)
Oct 19, 2018 70.53 70.98 70.19 70.73 819,715 +0.85(+1.22%)
Oct 18, 2018 70.31 70.92 69.30 69.88 751,582 -0.42(-0.60%)
Oct 17, 2018 69.39 70.44 68.82 70.31 966,920 +0.78(+1.12%)
Oct 16, 2018 67.92 69.59 67.74 69.53 1,053,099 +1.93(+2.86%)
Oct 15, 2018 67.49 68.04 66.97 67.60 650,985 +0.20(+0.30%)
Oct 12, 2018 67.12 67.61 66.59 67.40 1,107,568 +0.77(+1.15%)
Oct 11, 2018 67.42 67.52 66.39 66.63 1,676,145 -1.01(-1.49%)
Oct 10, 2018 68.95 69.13 67.43 67.64 4,656,773 -1.29(-1.88%)
Oct 09, 2018 68.45 70.03 68.20 68.93 1,872,535 +0.58(+0.85%)
Oct 08, 2018 68.69 69.36 67.76 68.35 2,124,370 -0.66(-0.95%)
Oct 05, 2018 67.84 69.12 67.69 69.00 1,641,379 +1.34(+1.98%)
Oct 04, 2018 66.58 67.84 66.33 67.66 1,487,207 +0.93(+1.40%)
Oct 03, 2018 67.38 68.26 66.68 66.73 1,556,646 +0.22(+0.33%)
Oct 02, 2018 64.35 66.94 63.04 66.51 3,578,714 +5.60(+9.19%)
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.