Lamb Weston Holdings Inc (NY: LW )

75.50 USD +0.92 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 78.74 78.74 78.74 421,117 +1.38(+1.78%)
Dec 30, 2020 76.77 77.62 76.60 77.36 421,117 +0.52(+0.68%)
Dec 29, 2020 77.65 77.74 76.60 76.84 527,843 -0.60(-0.77%)
Dec 28, 2020 78.35 78.50 77.20 77.44 371,744 -0.21(-0.27%)
Dec 24, 2020 78.44 78.44 76.75 77.65 294,900 -0.95(-1.21%)
Dec 23, 2020 77.60 79.35 77.38 78.60 615,088 +1.26(+1.63%)
Dec 22, 2020 77.98 78.47 77.06 77.34 640,334 -0.13(-0.17%)
Dec 21, 2020 77.01 77.63 75.62 77.47 719,879 -1.19(-1.51%)
Dec 18, 2020 78.88 80.00 78.08 78.66 1,326,000 +0.02(+0.03%)
Dec 17, 2020 76.59 78.67 76.35 78.64 785,932 +2.55(+3.35%)
Dec 16, 2020 76.70 77.00 75.52 76.09 514,367 -0.78(-1.01%)
Dec 15, 2020 76.98 77.32 75.87 76.87 580,733 +0.33(+0.43%)
Dec 14, 2020 77.83 78.78 76.42 76.54 1,008,028 -0.74(-0.96%)
Dec 11, 2020 75.93 77.61 75.61 77.28 668,000 +0.89(+1.17%)
Dec 10, 2020 76.58 77.48 75.63 76.39 963,851 -1.01(-1.30%)
Dec 09, 2020 77.80 78.51 76.75 77.40 602,791 -0.10(-0.13%)
Dec 08, 2020 75.79 77.95 75.69 77.50 566,025 +0.90(+1.17%)
Dec 07, 2020 78.50 79.70 76.28 76.60 853,082 +0.22(+0.29%)
Dec 04, 2020 75.42 76.39 75.03 76.38 1,332,700 +0.72(+0.95%)
Dec 03, 2020 73.00 76.22 72.64 75.66 838,972 +3.03(+4.17%)
Dec 02, 2020 71.77 73.12 71.75 72.63 815,878 -0.12(-0.16%)
Dec 01, 2020 73.29 73.78 71.58 72.75 1,064,420 +0.37(+0.51%)
Nov 30, 2020 73.00 73.00 71.75 72.38 3,592,799 -0.81(-1.11%)
Nov 27, 2020 73.02 73.63 72.32 73.19 661,200 -0.07(-0.10%)
Nov 25, 2020 71.96 74.12 71.11 73.26 1,041,100 +1.28(+1.78%)
Nov 24, 2020 71.53 73.38 71.01 71.98 1,566,055 +1.91(+2.73%)
Nov 23, 2020 70.04 70.42 69.35 70.07 1,339,934 +0.45(+0.65%)
Nov 20, 2020 71.21 71.39 69.31 69.62 1,215,000 -1.98(-2.77%)
Nov 19, 2020 72.49 72.62 70.46 71.60 1,020,733 -1.64(-2.24%)
Nov 18, 2020 74.62 75.48 73.23 73.24 1,073,791 -1.26(-1.69%)
Nov 17, 2020 73.44 74.77 73.07 74.50 740,489 +0.27(+0.36%)
Nov 16, 2020 74.26 74.62 72.20 74.23 1,099,049 +2.30(+3.20%)
Nov 13, 2020 72.00 72.55 71.07 71.93 585,500 +0.52(+0.73%)
Nov 12, 2020 73.10 73.10 70.79 71.41 735,849 -2.37(-3.21%)
Nov 11, 2020 76.48 76.72 73.69 73.78 1,025,139 -2.68(-3.51%)
Nov 10, 2020 76.46 76.92 75.24 76.46 1,073,884 +0.59(+0.78%)
Nov 09, 2020 73.36 82.39 72.71 75.87 2,421,918 +9.48(+14.28%)
Nov 06, 2020 67.78 68.31 65.89 66.39 768,700 -1.37(-2.02%)
Nov 05, 2020 67.91 68.71 67.14 67.76 766,854 +0.55(+0.82%)
Nov 04, 2020 67.70 68.91 67.09 67.21 1,237,242 -0.02(-0.03%)
Nov 03, 2020 66.75 68.44 66.59 67.23 671,031 +1.56(+2.38%)
Nov 02, 2020 64.52 65.99 64.12 65.67 1,062,832 +2.22(+3.50%)
Oct 30, 2020 64.09 64.43 62.62 63.45 725,800 -0.64(-1.00%)
Oct 29, 2020 63.22 64.87 62.83 64.09 1,129,268 +0.78(+1.23%)
Oct 28, 2020 64.45 65.10 63.21 63.31 1,089,612 -2.92(-4.41%)
Oct 27, 2020 67.68 68.11 66.17 66.23 749,235 -1.56(-2.30%)
Oct 26, 2020 71.06 71.21 67.23 67.79 1,201,291 -4.32(-5.99%)
Oct 23, 2020 73.30 73.58 71.55 72.11 688,400 -0.77(-1.06%)
Oct 22, 2020 71.73 72.92 71.03 72.88 1,632,150 +1.54(+2.16%)
Oct 21, 2020 72.02 72.35 71.25 71.34 1,885,605 -0.55(-0.77%)
Oct 20, 2020 72.34 73.11 71.48 71.89 857,157 +0.23(+0.32%)
Oct 19, 2020 72.66 73.02 71.46 71.66 788,840 -1.04(-1.43%)
Oct 16, 2020 73.28 73.68 72.14 72.70 963,900 -0.54(-0.74%)
Oct 15, 2020 71.03 73.50 70.69 73.24 617,971 +1.11(+1.54%)
Oct 14, 2020 71.91 73.05 71.75 72.13 502,068 +0.17(+0.24%)
Oct 13, 2020 71.95 72.17 71.48 71.96 757,060 -0.66(-0.91%)
Oct 12, 2020 73.45 73.57 72.59 72.62 630,657 -0.59(-0.81%)
Oct 09, 2020 74.56 75.00 72.66 73.21 1,324,500 -1.12(-1.51%)
Oct 08, 2020 72.63 74.68 72.36 74.33 1,069,729 +2.12(+2.94%)
Oct 07, 2020 72.00 74.25 71.22 72.21 2,515,437 +2.05(+2.92%)
Oct 06, 2020 70.00 71.71 69.38 70.16 1,791,823 +0.61(+0.88%)
Oct 05, 2020 68.35 69.93 68.21 69.55 989,657 +1.62(+2.38%)
Oct 02, 2020 65.60 68.22 65.35 67.93 699,600 +1.26(+1.89%)
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.