Lamb Weston Holdings Inc (NY: LW )

65.38 -0.39 (-0.59%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 74.74 74.74 74.74 443,683 +1.31(+1.78%)
Dec 30, 2020 72.87 73.67 72.70 73.43 443,683 +0.49(+0.68%)
Dec 29, 2020 73.70 73.78 72.70 72.93 556,129 -0.57(-0.77%)
Dec 28, 2020 74.36 74.51 73.27 73.50 391,665 -0.20(-0.27%)
Dec 24, 2020 74.45 74.45 72.85 73.70 310,703 -0.90(-1.21%)
Dec 23, 2020 73.65 75.31 73.44 74.60 648,049 +1.20(+1.63%)
Dec 22, 2020 74.01 74.48 73.14 73.41 674,648 -0.12(-0.17%)
Dec 21, 2020 73.09 73.68 71.78 73.53 758,456 -1.13(-1.51%)
Dec 18, 2020 74.87 75.93 74.11 74.66 1,397,057 +0.02(+0.03%)
Dec 17, 2020 72.69 74.67 72.47 74.64 828,048 +2.42(+3.35%)
Dec 16, 2020 72.80 73.08 71.68 72.22 541,931 -0.74(-1.01%)
Dec 15, 2020 73.06 73.38 72.01 72.96 611,853 +0.31(+0.43%)
Dec 14, 2020 73.87 74.77 72.53 72.65 1,062,046 -0.70(-0.96%)
Dec 11, 2020 72.07 73.66 71.76 73.35 703,796 +0.84(+1.17%)
Dec 10, 2020 72.68 73.54 71.78 72.50 1,015,502 -0.96(-1.30%)
Dec 09, 2020 73.84 74.52 72.85 73.46 635,093 -0.09(-0.13%)
Dec 08, 2020 71.94 73.99 71.84 73.56 596,357 +0.85(+1.18%)
Dec 07, 2020 74.51 75.65 72.40 72.70 898,797 +0.21(+0.29%)
Dec 04, 2020 71.58 72.50 71.21 72.50 1,404,117 +0.68(+0.95%)
Dec 03, 2020 69.29 72.34 68.95 71.81 883,931 +2.88(+4.17%)
Dec 02, 2020 68.12 69.40 68.10 68.94 859,599 -0.11(-0.16%)
Dec 01, 2020 69.56 70.03 67.94 69.05 1,121,460 +0.35(+0.51%)
Nov 30, 2020 69.29 69.29 68.11 68.70 3,785,330 -0.77(-1.11%)
Nov 27, 2020 69.31 69.89 68.64 69.47 696,632 -0.07(-0.10%)
Nov 25, 2020 68.30 70.35 67.49 69.53 1,096,890 +1.21(+1.78%)
Nov 24, 2020 67.89 69.65 67.40 68.32 1,649,977 +1.81(+2.73%)
Nov 23, 2020 66.48 66.84 65.82 66.51 1,411,738 +0.43(+0.65%)
Nov 20, 2020 67.59 67.75 65.78 66.08 1,280,109 -1.88(-2.77%)
Nov 19, 2020 68.80 68.93 66.88 67.96 1,075,432 -1.56(-2.24%)
Nov 18, 2020 70.82 71.64 69.51 69.51 1,131,333 -1.20(-1.69%)
Nov 17, 2020 69.70 70.97 69.35 70.71 780,170 +0.26(+0.36%)
Nov 16, 2020 70.48 70.82 68.53 70.45 1,157,945 +2.18(+3.20%)
Nov 13, 2020 68.34 68.86 67.46 68.27 616,875 +0.49(+0.73%)
Nov 12, 2020 69.38 69.38 67.19 67.78 775,281 -2.25(-3.21%)
Nov 11, 2020 72.59 72.82 69.94 70.03 1,080,074 -2.54(-3.50%)
Nov 10, 2020 72.57 73.01 71.41 72.57 1,131,431 +0.56(+0.78%)
Nov 09, 2020 69.63 78.20 69.01 72.01 2,551,704 +9.00(+14.28%)
Nov 06, 2020 64.33 64.83 62.54 63.01 809,893 -1.30(-2.02%)
Nov 05, 2020 64.46 65.22 63.73 64.31 807,948 +0.74(+1.16%)
Nov 04, 2020 64.04 65.18 63.46 63.57 1,308,019 -0.02(-0.03%)
Nov 03, 2020 63.14 64.74 62.99 63.59 709,418 +1.48(+2.38%)
Nov 02, 2020 61.03 62.42 60.65 62.12 1,123,632 +2.10(+3.50%)
Oct 30, 2020 60.62 60.95 59.23 60.02 767,320 -0.61(-1.00%)
Oct 29, 2020 59.80 61.36 59.44 60.62 1,193,869 +0.74(+1.23%)
Oct 28, 2020 60.96 61.58 59.79 59.88 1,151,944 -2.76(-4.41%)
Oct 27, 2020 64.02 64.42 62.59 62.65 792,095 -1.48(-2.30%)
Oct 26, 2020 67.21 67.36 63.59 64.12 1,270,012 -4.09(-5.99%)
Oct 23, 2020 69.33 69.60 67.68 68.21 727,780 -0.73(-1.06%)
Oct 22, 2020 67.85 68.97 67.19 68.94 1,725,518 +1.46(+2.16%)
Oct 21, 2020 68.12 68.44 67.39 67.48 1,993,473 -0.52(-0.77%)
Oct 20, 2020 68.43 69.15 67.61 68.00 906,191 +0.22(+0.32%)
Oct 19, 2020 68.73 69.07 67.59 67.78 833,966 -0.98(-1.43%)
Oct 16, 2020 69.31 69.69 68.24 68.77 1,019,040 -0.51(-0.74%)
Oct 15, 2020 67.19 69.52 66.87 69.28 653,322 +1.05(+1.54%)
Oct 14, 2020 68.02 69.10 67.87 68.23 530,789 +0.16(+0.24%)
Oct 13, 2020 68.06 68.26 67.61 68.07 800,368 -0.62(-0.91%)
Oct 12, 2020 69.48 69.59 68.66 68.69 666,734 -0.56(-0.81%)
Oct 09, 2020 70.53 70.94 68.73 69.25 1,400,269 -1.06(-1.51%)
Oct 08, 2020 68.70 70.64 68.44 70.31 1,130,924 +2.01(+2.94%)
Oct 07, 2020 68.10 70.23 67.37 68.30 2,659,335 +1.94(+2.92%)
Oct 06, 2020 66.21 67.83 65.63 66.36 1,894,326 +0.58(+0.88%)
Oct 05, 2020 64.65 66.15 64.52 65.79 1,046,271 +1.53(+2.38%)
Oct 02, 2020 62.05 64.53 61.81 64.25 739,621 +1.19(+1.89%)
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.