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, 2020 70.02 70.02 68.82 69.42 3,745,881 -0.78(-1.11%)
Nov 27, 2020 70.04 70.62 69.36 70.20 689,372 -0.07(-0.10%)
Nov 25, 2020 69.02 71.10 68.20 70.27 1,085,459 +1.23(+1.78%)
Nov 24, 2020 68.61 70.38 68.11 69.04 1,632,781 +1.83(+2.73%)
Nov 23, 2020 67.18 67.54 66.52 67.21 1,397,025 +0.43(+0.65%)
Nov 20, 2020 68.30 68.47 66.48 66.77 1,266,768 -1.90(-2.77%)
Nov 19, 2020 69.53 69.65 67.58 68.67 1,064,224 -1.57(-2.24%)
Nov 18, 2020 71.57 72.40 70.24 70.25 1,119,543 -1.21(-1.69%)
Nov 17, 2020 70.44 71.71 70.08 71.46 772,039 +0.26(+0.36%)
Nov 16, 2020 71.23 71.57 69.25 71.20 1,145,877 +2.21(+3.20%)
Nov 13, 2020 69.06 69.59 68.17 68.99 610,447 +0.50(+0.73%)
Nov 12, 2020 70.11 70.11 67.90 68.49 767,202 -2.27(-3.21%)
Nov 11, 2020 73.35 73.59 70.68 70.76 1,068,818 -2.57(-3.50%)
Nov 10, 2020 73.34 73.78 72.17 73.34 1,119,640 +0.57(+0.78%)
Nov 09, 2020 70.36 79.02 69.74 72.77 2,525,111 +9.09(+14.28%)
Nov 06, 2020 65.01 65.51 63.20 63.68 801,452 -1.31(-2.02%)
Nov 05, 2020 65.13 65.90 64.40 64.99 799,528 +0.75(+1.16%)
Nov 04, 2020 64.71 65.87 64.13 64.24 1,294,387 -0.02(-0.03%)
Nov 03, 2020 63.80 65.42 63.65 64.26 702,024 +1.49(+2.38%)
Nov 02, 2020 61.67 63.08 61.29 62.77 1,111,922 +2.12(+3.50%)
Oct 30, 2020 61.26 61.59 59.86 60.65 759,323 -0.61(-1.00%)
Oct 29, 2020 60.43 62.01 60.06 61.26 1,181,426 +0.75(+1.23%)
Oct 28, 2020 61.60 62.23 60.42 60.51 1,139,939 -2.79(-4.41%)
Oct 27, 2020 64.69 65.10 63.25 63.31 783,840 -1.49(-2.30%)
Oct 26, 2020 67.92 68.07 64.26 64.80 1,256,776 -4.13(-5.99%)
Oct 23, 2020 70.06 70.33 68.39 68.93 720,195 -0.74(-1.06%)
Oct 22, 2020 68.56 69.70 67.89 69.66 1,707,536 +1.47(+2.16%)
Oct 21, 2020 68.84 69.16 68.10 68.19 1,972,697 -0.53(-0.77%)
Oct 20, 2020 69.15 69.88 68.32 68.72 896,747 +0.22(+0.32%)
Oct 19, 2020 69.45 69.80 68.31 68.50 825,275 -0.99(-1.43%)
Oct 16, 2020 70.04 70.43 68.96 69.49 1,008,420 -0.52(-0.74%)
Oct 15, 2020 67.89 70.26 67.57 70.01 646,513 +1.06(+1.54%)
Oct 14, 2020 68.74 69.82 68.58 68.95 525,257 +0.16(+0.24%)
Oct 13, 2020 68.77 68.98 68.32 68.78 792,027 -0.63(-0.91%)
Oct 12, 2020 70.21 70.32 69.39 69.41 659,785 -0.56(-0.81%)
Oct 09, 2020 71.27 71.69 69.45 69.98 1,385,676 -1.07(-1.51%)
Oct 08, 2020 69.42 71.38 69.17 71.05 1,119,137 +2.03(+2.94%)
Oct 07, 2020 68.82 70.97 68.08 69.02 2,631,620 +1.96(+2.92%)
Oct 06, 2020 66.91 68.54 66.32 67.06 1,874,584 +0.58(+0.88%)
Oct 05, 2020 65.33 66.84 65.20 66.48 1,035,367 +1.55(+2.38%)
Oct 02, 2020 62.70 65.21 62.46 64.93 731,913 +1.20(+1.89%)
Oct 01, 2020 63.89 64.36 63.11 63.73 857,028 +0.38(+0.60%)
Sep 30, 2020 63.11 64.19 62.77 63.34 895,891 +0.94(+1.50%)
Sep 29, 2020 63.52 64.11 62.21 62.41 778,649 -1.41(-2.22%)
Sep 28, 2020 62.84 64.82 62.84 63.82 699,152 +1.80(+2.90%)
Sep 25, 2020 59.85 62.35 59.58 62.03 912,276 +2.12(+3.54%)
Sep 24, 2020 60.69 61.69 59.39 59.90 769,761 -0.82(-1.35%)
Sep 23, 2020 61.68 62.27 60.30 60.73 1,001,748 -0.04(-0.06%)
Sep 22, 2020 61.91 63.19 60.51 60.76 1,447,236 -1.38(-2.22%)
Sep 21, 2020 64.13 64.18 61.79 62.14 1,142,873 -3.18(-4.87%)
Sep 18, 2020 66.77 67.31 65.21 65.32 1,495,630 -1.68(-2.51%)
Sep 17, 2020 64.41 67.14 63.30 67.01 1,487,494 +1.83(+2.80%)
Sep 16, 2020 64.08 65.85 63.48 65.18 1,379,456 +0.90(+1.40%)
Sep 15, 2020 62.75 64.36 62.58 64.28 1,615,842 +1.57(+2.50%)
Sep 14, 2020 60.73 62.96 60.48 62.71 785,155 +2.18(+3.60%)
Sep 11, 2020 59.26 60.81 59.00 60.53 1,036,981 +1.27(+2.15%)
Sep 10, 2020 58.87 60.02 58.69 59.26 1,119,698 +0.57(+0.98%)
Sep 09, 2020 59.05 59.84 57.97 58.69 897,476 +0.29(+0.49%)
Sep 08, 2020 59.44 59.65 58.17 58.40 826,481 -1.28(-2.15%)
Sep 04, 2020 60.64 61.09 59.04 59.68 607,103 -0.80(-1.33%)
Sep 03, 2020 60.47 62.32 59.87 60.49 1,131,035 +0.49(+0.81%)
Sep 02, 2020 58.66 60.44 58.46 60.00 1,042,303 +1.38(+2.35%)
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.