Lamb Weston Holdings Inc (NY: LW )

106.53 +0.23 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 67.69 67.98 66.69 67.84 1,431,936 -0.08(-0.11%)
Jan 30, 2019 68.04 68.31 67.62 67.92 904,651 +0.13(+0.19%)
Jan 29, 2019 66.75 68.09 66.75 67.79 1,321,103 +0.97(+1.46%)
Jan 28, 2019 66.09 66.92 65.62 66.81 2,979,864 +0.28(+0.42%)
Jan 25, 2019 67.16 67.37 65.97 66.53 1,536,520 -0.24(-0.36%)
Jan 24, 2019 67.36 67.84 66.29 66.78 1,374,414 -1.28(-1.88%)
Jan 23, 2019 67.32 68.87 66.98 68.06 1,914,247 +1.85(+2.80%)
Jan 22, 2019 66.34 66.88 65.81 66.20 1,526,491 -0.12(-0.18%)
Jan 18, 2019 66.56 67.15 66.14 66.33 2,059,950 -0.02(-0.03%)
Jan 17, 2019 65.50 66.67 65.43 66.34 1,565,499 +0.67(+1.03%)
Jan 16, 2019 64.77 66.54 64.76 65.67 2,124,414 +1.20(+1.86%)
Jan 15, 2019 63.30 64.70 63.10 64.47 1,858,220 +1.18(+1.86%)
Jan 14, 2019 65.00 65.00 61.64 63.29 2,095,316 -1.71(-2.63%)
Jan 11, 2019 65.37 65.37 64.57 65.01 1,034,463 -0.36(-0.56%)
Jan 10, 2019 65.24 65.40 64.47 65.37 1,491,980 +0.13(+0.20%)
Jan 09, 2019 66.59 66.63 65.19 65.24 1,884,601 -1.11(-1.68%)
Jan 08, 2019 66.07 67.01 65.32 66.35 3,114,400 +0.34(+0.51%)
Jan 07, 2019 70.73 70.73 65.36 66.02 3,738,033 -4.71(-6.66%)
Jan 04, 2019 70.27 71.94 69.86 70.72 2,902,803 +2.43(+3.56%)
Jan 03, 2019 68.44 69.13 68.09 68.29 2,066,352 -0.64(-0.92%)
Jan 02, 2019 68.53 69.33 67.53 68.93 2,355,092 +0.09(+0.14%)
Dec 31, 2018 68.88 69.01 68.03 68.83 907,934 -0.05(-0.07%)
Dec 28, 2018 69.31 69.70 68.24 68.88 879,507 -0.11(-0.16%)
Dec 27, 2018 68.11 69.00 66.97 68.99 1,557,103 +0.34(+0.49%)
Dec 26, 2018 67.28 68.92 67.06 68.66 2,816,051 +1.72(+2.57%)
Dec 24, 2018 68.85 69.65 66.35 66.93 585,946 -1.94(-2.81%)
Dec 21, 2018 69.01 70.38 68.58 68.87 2,483,033 +0.19(+0.27%)
Dec 20, 2018 69.95 70.56 68.04 68.68 2,019,258 -1.49(-2.12%)
Dec 19, 2018 71.11 72.39 69.92 70.17 1,886,262 -0.60(-0.85%)
Dec 18, 2018 71.08 71.58 70.21 70.77 1,693,983 +0.18(+0.25%)
Dec 17, 2018 70.84 71.77 70.38 70.59 2,157,889 -0.36(-0.51%)
Dec 14, 2018 72.49 72.73 70.65 70.96 1,902,430 -1.74(-2.39%)
Dec 13, 2018 71.44 72.87 71.29 72.70 1,469,821 +1.22(+1.70%)
Dec 12, 2018 70.75 72.24 70.74 71.48 1,870,885 +1.14(+1.62%)
Dec 11, 2018 69.15 70.92 68.94 70.34 1,854,686 +1.68(+2.45%)
Dec 10, 2018 68.91 68.91 67.65 68.66 2,487,774 -0.07(-0.11%)
Dec 07, 2018 69.53 69.73 68.49 68.73 1,689,232 -0.64(-0.92%)
Dec 06, 2018 70.65 71.40 68.29 69.37 2,698,946 -1.27(-1.80%)
Dec 04, 2018 70.99 71.93 70.46 70.64 3,236,226 -0.08(-0.12%)
Dec 03, 2018 72.36 72.43 69.84 70.72 3,289,963 -1.05(-1.46%)
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%)
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.