Lamb Weston Holdings Inc (NY: LW )

89.21 +1.47 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 87.99 89.51 87.61 89.21 1,698,289 +1.47(+1.68%)
May 23, 2024 88.78 88.89 87.57 87.74 2,244,673 -1.03(-1.16%)
May 22, 2024 86.80 89.13 86.55 88.77 2,383,944 +1.54(+1.77%)
May 21, 2024 86.79 87.74 85.81 87.23 2,015,889 +0.56(+0.65%)
May 20, 2024 86.85 87.39 85.81 86.67 1,185,131 -0.10(-0.12%)
May 17, 2024 87.06 87.21 85.92 86.77 1,219,909 -0.19(-0.22%)
May 16, 2024 86.01 87.19 85.71 86.96 1,432,323 +0.89(+1.03%)
May 15, 2024 86.18 86.33 84.50 86.07 1,476,868 +0.49(+0.57%)
May 14, 2024 85.13 86.10 84.92 85.58 2,210,899 +0.48(+0.56%)
May 13, 2024 85.51 86.27 84.83 85.10 2,105,709 -0.06(-0.07%)
May 10, 2024 84.13 85.30 83.90 85.16 1,542,661 +1.33(+1.59%)
May 09, 2024 83.31 84.10 82.37 83.83 1,651,212 +0.67(+0.81%)
May 08, 2024 85.11 85.25 82.42 83.16 1,740,013 -1.94(-2.28%)
May 07, 2024 84.73 85.84 84.56 85.10 1,561,347 +0.69(+0.82%)
May 06, 2024 85.15 85.42 83.72 84.41 1,555,943 -0.67(-0.79%)
May 03, 2024 85.00 85.75 84.30 85.08 1,686,348 +0.60(+0.71%)
May 02, 2024 82.48 84.64 82.48 84.48 2,070,407 +2.62(+3.20%)
May 01, 2024 82.43 82.69 80.96 81.86 2,690,025 -1.12(-1.34%)
Apr 30, 2024 83.75 84.05 82.20 82.98 2,304,243 -1.32(-1.57%)
Apr 29, 2024 83.79 84.76 83.09 84.30 1,668,704 +0.82(+0.98%)
Apr 26, 2024 82.80 84.78 82.80 83.48 2,473,528 +0.35(+0.42%)
Apr 25, 2024 84.13 84.86 82.99 83.13 2,088,511 -1.02(-1.21%)
Apr 24, 2024 83.08 84.38 82.63 84.15 3,201,676 +0.80(+0.96%)
Apr 23, 2024 81.83 83.57 81.69 83.35 1,940,528 +1.59(+1.95%)
Apr 22, 2024 80.65 82.14 80.49 81.76 1,958,119 +1.12(+1.38%)
Apr 19, 2024 79.90 82.12 79.61 80.65 2,452,582 +0.71(+0.88%)
Apr 18, 2024 80.33 80.42 78.79 79.94 2,592,307 -0.07(-0.09%)
Apr 17, 2024 81.83 82.39 79.98 80.01 3,019,699 -1.69(-2.07%)
Apr 16, 2024 79.64 81.91 79.02 81.70 3,191,061 +2.10(+2.64%)
Apr 15, 2024 79.77 80.27 78.33 79.60 2,660,954 +0.18(+0.23%)
Apr 12, 2024 80.43 81.12 78.72 79.42 3,529,175 -1.58(-1.95%)
Apr 11, 2024 79.98 81.84 79.62 81.00 5,126,183 +1.49(+1.88%)
Apr 10, 2024 79.45 80.57 77.94 79.51 4,460,314 -0.58(-0.72%)
Apr 09, 2024 77.66 80.92 77.62 80.09 5,599,054 +2.63(+3.39%)
Apr 08, 2024 78.98 80.08 77.07 77.46 6,010,483 -1.97(-2.48%)
Apr 05, 2024 81.65 82.25 78.42 79.43 9,843,196 -1.74(-2.15%)
Apr 04, 2024 88.14 89.09 79.67 81.17 23,326,342 -19.50(-19.37%)
Apr 03, 2024 102.79 103.04 99.99 100.68 3,656,803 -2.68(-2.59%)
Apr 02, 2024 104.38 104.85 102.08 103.36 1,616,103 -1.16(-1.11%)
Apr 01, 2024 103.12 105.09 102.31 104.52 2,552,020 -1.54(-1.46%)
Mar 28, 2024 106.23 105.78 105.78 106.06 1,414,051 +0.23(+0.22%)
Mar 27, 2024 105.73 106.85 105.39 105.83 1,783,791 +0.70(+0.66%)
Mar 26, 2024 102.62 105.22 102.31 105.14 2,665,014 +2.94(+2.87%)
Mar 25, 2024 102.65 104.19 102.16 102.20 1,446,730 -0.52(-0.50%)
Mar 22, 2024 102.25 103.86 102.17 102.72 2,490,230 +0.43(+0.42%)
Mar 21, 2024 102.48 103.16 101.72 102.29 1,225,044 -0.44(-0.43%)
Mar 20, 2024 103.60 104.23 101.40 102.73 1,770,491 -0.61(-0.59%)
Mar 19, 2024 102.40 103.42 101.99 103.34 1,087,741 +0.93(+0.90%)
Mar 18, 2024 101.16 103.12 100.12 102.41 1,295,618 +0.80(+0.78%)
Mar 15, 2024 100.02 102.00 100.02 101.61 1,331,134 +0.73(+0.72%)
Mar 14, 2024 102.38 102.80 100.20 100.89 1,017,093 -1.60(-1.56%)
Mar 13, 2024 102.65 103.45 101.77 102.49 1,085,959 -0.16(-0.16%)
Mar 12, 2024 101.99 103.10 101.33 102.65 1,358,307 +0.90(+0.88%)
Mar 11, 2024 100.94 102.77 100.21 101.75 1,570,684 +1.01(+1.00%)
Mar 08, 2024 99.21 100.83 98.17 100.75 1,442,797 +1.45(+1.46%)
Mar 07, 2024 102.15 102.47 98.84 99.29 1,863,062 -2.70(-2.65%)
Mar 06, 2024 102.92 103.13 101.50 101.99 1,114,895 -0.71(-0.69%)
Mar 05, 2024 101.75 103.56 101.35 102.70 1,262,556 +0.91(+0.89%)
Mar 04, 2024 101.55 101.90 100.40 101.79 1,090,666 +0.19(+0.19%)
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.