Lamb Weston Holdings Inc (NY: LW )

106.53 +0.23 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 56.15 57.47 55.24 57.20 7,257,833 +0.42(+0.74%)
May 28, 2020 59.60 59.60 56.26 56.78 2,209,566 -2.22(-3.76%)
May 27, 2020 58.79 59.87 57.14 59.00 2,055,291 +1.19(+2.06%)
May 26, 2020 56.87 58.06 56.05 57.81 2,020,045 +3.31(+6.08%)
May 22, 2020 53.52 54.63 53.06 54.49 1,356,433 +1.32(+2.49%)
May 21, 2020 53.45 53.48 52.41 53.17 1,522,270 -0.42(-0.78%)
May 20, 2020 53.40 53.82 51.46 53.59 2,121,173 +0.39(+0.73%)
May 19, 2020 53.43 54.68 52.74 53.20 1,578,996 -0.49(-0.90%)
May 18, 2020 51.46 54.13 51.46 53.68 1,487,592 +4.08(+8.22%)
May 15, 2020 51.63 51.63 49.26 49.61 1,353,493 -2.30(-4.44%)
May 14, 2020 51.24 52.47 49.78 51.91 1,170,521 -0.26(-0.49%)
May 13, 2020 55.20 55.64 51.32 52.17 1,335,182 -3.29(-5.92%)
May 12, 2020 57.25 57.68 55.41 55.46 1,092,016 -1.36(-2.40%)
May 11, 2020 57.86 58.62 56.60 56.82 948,114 -1.79(-3.05%)
May 08, 2020 54.26 59.05 53.63 58.61 2,016,379 +5.83(+11.04%)
May 07, 2020 56.85 57.11 52.70 52.78 2,064,572 -3.19(-5.70%)
May 06, 2020 56.09 57.29 55.86 55.97 1,129,366 +0.03(+0.05%)
May 05, 2020 55.36 56.94 55.36 55.94 1,077,058 +1.20(+2.20%)
May 04, 2020 54.72 55.13 53.70 54.74 947,414 -0.62(-1.11%)
May 01, 2020 57.43 57.87 55.05 55.35 931,968 -2.86(-4.91%)
Apr 30, 2020 60.17 61.14 57.62 58.21 2,506,317 -3.35(-5.44%)
Apr 29, 2020 58.27 62.06 57.27 61.56 2,143,378 +4.49(+7.86%)
Apr 28, 2020 56.79 57.33 55.99 57.07 1,447,413 +1.53(+2.75%)
Apr 27, 2020 54.96 56.35 54.86 55.54 1,127,097 +0.73(+1.33%)
Apr 24, 2020 54.16 55.50 53.32 54.81 1,215,111 +1.03(+1.92%)
Apr 23, 2020 53.45 55.01 53.04 53.78 1,494,826 +0.34(+0.64%)
Apr 22, 2020 53.77 54.34 52.37 53.44 1,035,007 +0.59(+1.11%)
Apr 21, 2020 52.38 54.05 52.38 52.85 1,413,694 -1.71(-3.13%)
Apr 20, 2020 56.20 57.31 54.39 54.56 1,312,872 -2.29(-4.02%)
Apr 17, 2020 56.25 58.14 55.46 56.84 1,616,739 +2.25(+4.12%)
Apr 16, 2020 53.47 55.11 52.96 54.59 1,287,685 +1.56(+2.93%)
Apr 15, 2020 55.60 55.64 51.70 53.04 2,131,205 -4.54(-7.89%)
Apr 14, 2020 56.05 59.02 56.05 57.58 2,156,172 +2.31(+4.19%)
Apr 13, 2020 55.39 55.69 52.75 55.27 1,129,876 -0.13(-0.24%)
Apr 09, 2020 55.69 59.07 55.03 55.40 2,157,620 +0.62(+1.13%)
Apr 08, 2020 52.58 55.42 52.31 54.78 1,958,067 +2.51(+4.81%)
Apr 07, 2020 51.72 55.51 50.39 52.27 2,756,260 +3.11(+6.33%)
Apr 06, 2020 50.00 50.76 48.75 49.16 2,084,777 +1.54(+3.23%)
Apr 03, 2020 47.32 48.14 46.26 47.62 1,783,610 +0.30(+0.64%)
Apr 02, 2020 47.19 49.50 46.09 47.32 3,391,653 -1.06(-2.20%)
Apr 01, 2020 49.33 49.77 45.65 48.38 3,311,217 -5.79(-10.68%)
Mar 31, 2020 54.82 57.05 53.53 54.17 2,745,206 -0.51(-0.94%)
Mar 30, 2020 54.80 56.92 53.35 54.68 2,143,078 +0.37(+0.68%)
Mar 27, 2020 53.61 55.28 51.13 54.31 2,082,776 -1.51(-2.70%)
Mar 26, 2020 53.97 58.30 53.24 55.82 1,925,204 +2.38(+4.46%)
Mar 25, 2020 52.18 54.92 51.39 53.44 2,670,768 +1.22(+2.34%)
Mar 24, 2020 47.30 54.69 47.19 52.21 3,241,419 +6.95(+15.36%)
Mar 23, 2020 43.69 46.26 40.25 45.26 1,947,092 +0.08(+0.17%)
Mar 20, 2020 46.91 48.58 44.99 45.18 2,913,230 -1.12(-2.42%)
Mar 19, 2020 40.86 46.82 40.58 46.30 2,565,040 +3.60(+8.44%)
Mar 18, 2020 47.81 48.47 37.05 42.70 2,338,432 -7.70(-15.28%)
Mar 17, 2020 50.61 51.05 46.52 50.40 3,120,732 +0.65(+1.32%)
Mar 16, 2020 55.32 57.85 48.83 49.75 2,463,916 -10.82(-17.87%)
Mar 13, 2020 62.40 62.95 57.29 60.57 2,775,664 +0.46(+0.77%)
Mar 12, 2020 64.10 65.39 59.04 60.11 2,313,647 -7.66(-11.30%)
Mar 11, 2020 67.36 69.25 66.57 67.76 2,764,311 -1.23(-1.79%)
Mar 10, 2020 71.15 71.15 67.24 68.99 2,261,598 -0.62(-0.89%)
Mar 09, 2020 75.66 75.88 69.49 69.61 1,721,748 -9.48(-11.98%)
Mar 06, 2020 79.46 79.81 76.05 79.09 2,539,853 -2.84(-3.46%)
Mar 05, 2020 82.83 83.43 81.54 81.92 1,443,022 -1.64(-1.96%)
Mar 04, 2020 82.11 83.75 81.74 83.57 1,524,789 +2.46(+3.03%)
Mar 03, 2020 82.00 83.78 80.61 81.11 1,717,017 -1.09(-1.33%)
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.