Lamb Weston Holdings Inc (NY: LW )

79.77 -1.59 (-1.95%)
Official Closing Price Updated: 4:10 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 80.33 82.20 79.97 81.36 5,103,738 +1.50(+1.88%)
Apr 10, 2024 79.80 80.92 78.28 79.86 4,440,785 -0.58(-0.72%)
Apr 09, 2024 78.00 81.28 77.96 80.44 5,574,539 +2.64(+3.39%)
Apr 08, 2024 79.33 80.43 77.41 77.80 5,984,166 -1.98(-2.48%)
Apr 05, 2024 82.01 82.61 78.76 79.78 9,800,098 -1.75(-2.15%)
Apr 04, 2024 88.53 89.48 80.02 81.53 23,224,208 -19.59(-19.37%)
Apr 03, 2024 103.24 103.49 100.43 101.12 3,640,792 -2.69(-2.59%)
Apr 02, 2024 104.84 105.31 102.53 103.81 1,609,027 -1.17(-1.11%)
Apr 01, 2024 103.57 105.55 102.76 104.98 2,540,846 -1.55(-1.45%)
Mar 28, 2024 106.70 106.25 106.25 106.53 1,407,860 +0.23(+0.22%)
Mar 27, 2024 106.20 107.32 105.85 106.30 1,775,981 +0.70(+0.66%)
Mar 26, 2024 103.07 105.68 102.76 105.60 2,653,346 +2.95(+2.87%)
Mar 25, 2024 103.10 104.65 102.61 102.65 1,440,396 -0.52(-0.50%)
Mar 22, 2024 102.70 104.32 102.62 103.17 2,479,327 +0.43(+0.42%)
Mar 21, 2024 102.93 103.61 102.17 102.74 1,219,681 -0.44(-0.43%)
Mar 20, 2024 104.06 104.69 101.85 103.18 1,762,739 -0.61(-0.59%)
Mar 19, 2024 102.85 103.88 102.44 103.79 1,082,979 +0.93(+0.90%)
Mar 18, 2024 101.60 103.57 100.56 102.86 1,289,946 +0.80(+0.78%)
Mar 15, 2024 100.46 102.44 100.46 102.06 1,325,306 +0.73(+0.72%)
Mar 14, 2024 102.83 103.25 100.64 101.33 1,012,640 -1.61(-1.56%)
Mar 13, 2024 103.10 103.91 102.22 102.94 1,081,205 -0.16(-0.16%)
Mar 12, 2024 102.44 103.55 101.78 103.10 1,352,360 +0.90(+0.88%)
Mar 11, 2024 101.38 103.22 100.65 102.20 1,563,807 +1.01(+1.00%)
Mar 08, 2024 99.65 101.27 98.60 101.19 1,436,480 +1.46(+1.46%)
Mar 07, 2024 102.60 102.92 99.27 99.73 1,854,905 -2.71(-2.65%)
Mar 06, 2024 103.37 103.58 101.95 102.44 1,110,014 -0.71(-0.69%)
Mar 05, 2024 102.20 104.01 101.80 103.15 1,257,028 +0.91(+0.89%)
Mar 04, 2024 102.00 102.34 100.84 102.24 1,085,891 +0.19(+0.19%)
Mar 01, 2024 101.91 103.76 101.45 102.05 1,886,306 -0.16(-0.16%)
Feb 29, 2024 101.49 102.54 100.80 102.21 2,199,937 +1.23(+1.22%)
Feb 28, 2024 100.79 101.46 100.28 100.98 723,994 +0.16(+0.16%)
Feb 27, 2024 101.67 102.52 100.79 100.82 974,028 -1.23(-1.21%)
Feb 26, 2024 102.94 103.54 101.99 102.05 780,132 -0.62(-0.60%)
Feb 23, 2024 104.00 104.35 102.67 102.67 794,230 -1.09(-1.05%)
Feb 22, 2024 102.02 105.11 101.34 103.76 2,195,890 +1.92(+1.89%)
Feb 21, 2024 102.16 102.66 101.16 101.84 1,396,231 -0.32(-0.31%)
Feb 20, 2024 101.34 103.45 100.80 102.16 1,499,889 +0.93(+0.92%)
Feb 16, 2024 103.45 103.45 100.67 101.23 2,034,356 -2.29(-2.21%)
Feb 15, 2024 103.48 103.73 102.13 103.52 1,253,277 +0.67(+0.65%)
Feb 14, 2024 103.60 104.04 101.20 102.85 1,509,407 -0.75(-0.72%)
Feb 13, 2024 100.73 103.81 100.73 103.60 2,282,837 +2.46(+2.43%)
Feb 12, 2024 100.50 101.89 100.20 101.14 883,273 +0.31(+0.31%)
Feb 09, 2024 100.76 101.17 99.56 100.83 905,285 -0.05(-0.05%)
Feb 08, 2024 100.22 102.14 100.00 100.88 1,274,666 +0.69(+0.69%)
Feb 07, 2024 101.13 101.74 99.28 100.19 1,767,818 -0.87(-0.86%)
Feb 06, 2024 104.03 104.35 100.69 101.06 1,567,343 -3.07(-2.95%)
Feb 05, 2024 105.68 105.99 103.78 104.13 1,492,950 -1.97(-1.86%)
Feb 02, 2024 106.02 106.90 104.98 106.10 1,496,911 +0.66(+0.63%)
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.