Lamb Weston Holdings Inc (NY: LW )

102.86 +0.80 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 79.46 79.85 79.11 79.47 575,735 -0.04(-0.05%)
Nov 27, 2019 79.34 79.72 79.11 79.51 969,493 +0.16(+0.20%)
Nov 26, 2019 79.20 79.59 78.70 79.34 2,782,579 +0.40(+0.50%)
Nov 25, 2019 78.80 79.25 78.65 78.95 907,740 +0.49(+0.63%)
Nov 22, 2019 78.61 78.84 78.14 78.45 730,237 +0.07(+0.08%)
Nov 21, 2019 78.77 78.98 77.81 78.39 1,006,936 -0.62(-0.78%)
Nov 20, 2019 79.21 79.69 78.70 79.00 865,757 -0.25(-0.31%)
Nov 19, 2019 79.04 79.72 78.71 79.25 1,018,591 +0.37(+0.47%)
Nov 18, 2019 78.26 79.80 78.04 78.88 2,390,246 +0.40(+0.51%)
Nov 15, 2019 76.84 78.48 76.69 78.48 1,538,888 +1.80(+2.34%)
Nov 14, 2019 76.71 77.09 75.98 76.69 695,414 +0.04(+0.05%)
Nov 13, 2019 75.69 76.93 75.48 76.65 844,527 +0.83(+1.10%)
Nov 12, 2019 76.09 76.47 75.43 75.81 954,997 -0.35(-0.46%)
Nov 11, 2019 74.49 76.17 74.47 76.17 712,361 +1.46(+1.95%)
Nov 08, 2019 74.69 74.76 74.18 74.71 486,437 -0.05(-0.06%)
Nov 07, 2019 74.95 75.15 74.08 74.76 848,014 -0.07(-0.09%)
Nov 06, 2019 72.82 74.97 72.82 74.82 895,409 +2.09(+2.88%)
Nov 05, 2019 72.90 73.33 72.50 72.73 782,761 -0.33(-0.45%)
Nov 04, 2019 73.28 73.80 72.64 73.06 1,471,976 -0.34(-0.46%)
Nov 01, 2019 74.13 74.30 73.24 73.40 916,971 -0.44(-0.60%)
Oct 31, 2019 73.41 74.02 72.50 73.85 998,060 +0.46(+0.63%)
Oct 30, 2019 72.81 73.71 72.39 73.38 651,284 +0.69(+0.95%)
Oct 29, 2019 71.72 72.83 71.45 72.69 688,392 +0.93(+1.30%)
Oct 28, 2019 70.93 72.13 70.93 71.76 716,054 +0.97(+1.37%)
Oct 25, 2019 70.67 71.08 70.05 70.79 771,322 +0.38(+0.54%)
Oct 24, 2019 70.61 70.61 69.61 70.41 809,259 -0.20(-0.28%)
Oct 23, 2019 71.10 71.30 70.00 70.61 1,207,985 -0.49(-0.69%)
Oct 22, 2019 72.84 72.84 70.96 71.10 748,952 -1.41(-1.94%)
Oct 21, 2019 72.65 72.84 72.29 72.51 616,824 -0.14(-0.19%)
Oct 18, 2019 72.80 72.98 72.32 72.65 664,948 -0.08(-0.10%)
Oct 17, 2019 72.12 73.18 71.94 72.72 772,394 +0.77(+1.08%)
Oct 16, 2019 71.45 71.95 70.74 71.95 807,324 +0.69(+0.97%)
Oct 15, 2019 71.67 71.92 70.94 71.26 766,939 -0.32(-0.45%)
Oct 14, 2019 71.91 72.06 71.28 71.58 485,737 -0.24(-0.33%)
Oct 11, 2019 72.25 72.56 71.76 71.82 552,640 -0.30(-0.42%)
Oct 10, 2019 71.53 72.60 71.19 72.12 886,687 +0.42(+0.59%)
Oct 09, 2019 72.27 72.66 71.48 71.69 613,500 -0.58(-0.80%)
Oct 08, 2019 71.50 72.65 71.00 72.27 1,429,405 +0.62(+0.87%)
Oct 07, 2019 73.18 73.35 71.45 71.65 1,426,170 -1.76(-2.39%)
Oct 04, 2019 73.62 74.93 72.67 73.40 1,438,495 -0.10(-0.14%)
Oct 03, 2019 69.41 73.51 69.34 73.51 2,769,685 +4.28(+6.18%)
Oct 02, 2019 69.47 70.48 68.44 69.23 3,819,258 -0.21(-0.30%)
Oct 01, 2019 68.73 70.55 68.73 69.44 2,135,100 +0.80(+1.17%)
Sep 30, 2019 69.24 69.36 68.20 68.64 1,749,348 -0.60(-0.87%)
Sep 27, 2019 69.69 69.69 68.59 69.24 766,237 -0.22(-0.31%)
Sep 26, 2019 69.97 70.31 69.43 69.46 996,695 -0.25(-0.37%)
Sep 25, 2019 69.50 70.16 69.05 69.71 1,046,148 +0.00(+0.00%)
Sep 24, 2019 70.11 70.61 69.52 69.71 1,008,901 -0.26(-0.38%)
Sep 23, 2019 69.54 70.26 69.11 69.98 1,093,159 +0.59(+0.84%)
Sep 20, 2019 69.84 70.05 68.72 69.39 1,497,192 -0.10(-0.15%)
Sep 19, 2019 69.59 69.85 69.35 69.49 1,122,048 -0.11(-0.16%)
Sep 18, 2019 69.96 70.12 68.84 69.61 1,126,533 -0.24(-0.34%)
Sep 17, 2019 68.79 69.85 68.57 69.84 1,179,412 +0.76(+1.11%)
Sep 16, 2019 68.20 69.51 67.90 69.08 1,012,578 +0.98(+1.44%)
Sep 13, 2019 67.80 68.90 67.34 68.10 967,755 +0.19(+0.28%)
Sep 12, 2019 67.81 68.16 67.58 67.91 553,376 +0.35(+0.52%)
Sep 11, 2019 66.63 67.74 66.09 67.56 696,793 +0.95(+1.43%)
Sep 10, 2019 66.80 66.80 65.84 66.61 734,254 -0.46(-0.69%)
Sep 09, 2019 67.30 67.47 66.39 67.07 558,297 -0.15(-0.22%)
Sep 06, 2019 67.93 68.37 67.14 67.22 893,696 -0.54(-0.79%)
Sep 05, 2019 68.67 68.74 67.61 67.76 975,026 -0.56(-0.82%)
Sep 04, 2019 67.57 68.41 67.28 68.31 950,922 +0.96(+1.43%)
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.