Lamb Weston Holdings Inc (NY: LW )

102.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 71.96 72.66 70.96 71.77 42,110,904 -0.04(-0.05%)
Nov 29, 2018 72.33 73.71 71.73 71.81 2,800,197 -0.34(-0.47%)
Nov 28, 2018 72.52 73.20 71.25 72.15 2,730,968 -0.42(-0.58%)
Nov 27, 2018 73.33 74.48 72.23 72.57 3,624,724 -2.64(-3.51%)
Nov 26, 2018 76.49 76.58 74.84 75.21 1,591,671 -0.73(-0.96%)
Nov 23, 2018 76.16 76.79 75.48 75.94 512,957 -0.60(-0.78%)
Nov 21, 2018 76.53 76.53 76.53 0 +1.11(+1.48%)
Nov 20, 2018 75.33 75.58 74.69 75.42 1,161,613 -0.20(-0.26%)
Nov 19, 2018 77.09 77.74 75.45 75.62 1,539,767 -1.72(-2.23%)
Nov 16, 2018 76.92 78.27 76.79 77.34 1,153,405 +0.41(+0.54%)
Nov 15, 2018 76.64 77.45 75.37 76.93 1,278,920 -0.73(-0.94%)
Nov 14, 2018 77.99 78.47 77.39 77.66 1,481,573 -0.34(-0.43%)
Nov 13, 2018 76.89 78.10 76.49 77.99 1,204,688 +1.13(+1.47%)
Nov 12, 2018 76.73 77.49 76.10 76.86 1,258,406 +0.11(+0.15%)
Nov 09, 2018 76.26 76.76 75.93 76.75 963,077 +0.32(+0.42%)
Nov 08, 2018 75.42 76.59 75.17 76.43 1,330,162 +0.81(+1.08%)
Nov 07, 2018 75.23 76.39 75.23 75.62 872,125 +0.51(+0.69%)
Nov 06, 2018 73.59 75.26 73.58 75.10 1,303,872 +1.53(+2.07%)
Nov 05, 2018 72.08 73.65 72.06 73.58 980,543 +1.54(+2.14%)
Nov 02, 2018 72.47 73.20 71.40 72.03 1,078,065 -0.23(-0.32%)
Nov 01, 2018 73.14 73.19 71.60 72.27 999,200 -0.69(-0.95%)
Oct 31, 2018 71.71 73.80 71.16 72.96 1,439,232 +1.28(+1.78%)
Oct 30, 2018 72.18 73.44 70.97 71.68 1,651,660 -0.38(-0.53%)
Oct 29, 2018 72.53 73.71 71.61 72.06 1,447,347 +0.18(+0.25%)
Oct 26, 2018 72.35 72.69 71.60 71.89 1,042,143 -0.97(-1.33%)
Oct 25, 2018 72.93 73.51 72.20 72.86 1,381,330 -0.93(-1.27%)
Oct 24, 2018 73.04 74.65 72.88 73.79 1,792,646 +0.83(+1.14%)
Oct 23, 2018 71.48 73.14 70.78 72.96 931,091 +0.94(+1.31%)
Oct 22, 2018 71.84 72.53 71.34 72.02 772,154 +0.54(+0.76%)
Oct 19, 2018 71.27 71.73 70.93 71.48 811,175 +0.86(+1.22%)
Oct 18, 2018 71.05 71.67 70.03 70.62 743,751 -0.43(-0.60%)
Oct 17, 2018 70.12 71.18 69.54 71.05 956,846 +0.78(+1.12%)
Oct 16, 2018 68.64 70.33 68.45 70.26 1,042,127 +1.95(+2.86%)
Oct 15, 2018 68.20 68.76 67.68 68.31 644,202 +0.21(+0.30%)
Oct 12, 2018 67.83 68.32 67.29 68.11 1,096,029 +0.77(+1.15%)
Oct 11, 2018 68.13 68.23 67.09 67.33 1,658,682 -1.02(-1.49%)
Oct 10, 2018 69.67 69.86 68.14 68.35 4,608,256 -1.31(-1.88%)
Oct 09, 2018 69.17 70.77 68.92 69.65 1,853,026 +0.59(+0.85%)
Oct 08, 2018 69.41 70.09 68.47 69.07 2,102,237 -0.66(-0.95%)
Oct 05, 2018 68.55 69.85 68.40 69.73 1,624,278 +1.35(+1.98%)
Oct 04, 2018 67.28 68.55 67.03 68.38 1,471,712 +0.94(+1.40%)
Oct 03, 2018 68.09 68.98 67.39 67.43 1,540,428 +0.22(+0.33%)
Oct 02, 2018 65.02 67.65 63.71 67.21 3,541,429 +5.66(+9.19%)
Oct 01, 2018 62.50 62.54 61.42 61.55 1,573,103 -0.62(-0.99%)
Sep 28, 2018 61.03 62.23 60.72 62.17 1,497,545 +0.94(+1.54%)
Sep 27, 2018 61.88 61.99 60.90 61.23 1,661,834 -1.04(-1.66%)
Sep 26, 2018 62.62 62.78 62.05 62.26 1,115,051 -0.37(-0.60%)
Sep 25, 2018 62.04 62.67 61.83 62.64 750,295 +0.63(+1.01%)
Sep 24, 2018 62.36 62.74 61.49 62.01 1,794,017 -0.53(-0.85%)
Sep 21, 2018 62.47 63.00 62.29 62.54 1,553,895 +0.81(+1.32%)
Sep 20, 2018 60.93 61.86 60.38 61.73 1,102,493 +0.81(+1.33%)
Sep 19, 2018 62.51 62.74 60.87 60.92 1,763,938 -1.47(-2.36%)
Sep 18, 2018 62.08 63.32 61.23 62.39 1,267,122 +0.14(+0.22%)
Sep 17, 2018 63.53 63.53 62.24 62.25 645,899 -1.23(-1.94%)
Sep 14, 2018 62.87 63.65 62.75 63.48 571,529 +0.62(+0.98%)
Sep 13, 2018 62.65 63.28 62.18 62.87 544,186 +0.20(+0.31%)
Sep 12, 2018 62.75 62.98 62.04 62.67 497,174 +0.01(+0.02%)
Sep 11, 2018 62.28 62.91 62.06 62.66 499,352 +0.09(+0.15%)
Sep 10, 2018 62.58 62.74 62.40 62.57 439,294 +0.19(+0.30%)
Sep 07, 2018 62.56 62.77 62.28 62.38 404,409 -0.36(-0.58%)
Sep 06, 2018 62.57 63.05 62.36 62.75 839,111 -0.07(-0.12%)
Sep 05, 2018 62.38 63.02 62.11 62.82 588,720 +0.12(+0.19%)
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.