Lamb Weston Holdings Inc (NY: LW )

65.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 57.43 58.60 57.02 57.87 1,711,862 +0.18(+0.32%)
Mar 30, 2022 57.22 57.69 57.11 57.68 1,107,964 +0.09(+0.15%)
Mar 29, 2022 57.08 58.32 56.89 57.60 1,445,187 +1.56(+2.79%)
Mar 28, 2022 55.51 56.06 54.99 56.03 1,090,956 +0.76(+1.38%)
Mar 25, 2022 54.14 55.41 53.75 55.27 1,106,645 +1.41(+2.62%)
Mar 24, 2022 53.32 53.88 52.85 53.86 930,248 +0.93(+1.75%)
Mar 23, 2022 53.51 54.27 52.70 52.93 1,298,500 -0.89(-1.65%)
Mar 22, 2022 52.66 53.88 52.47 53.82 1,192,663 +1.19(+2.26%)
Mar 21, 2022 52.71 53.64 52.44 52.63 1,325,626 -0.09(-0.16%)
Mar 18, 2022 51.76 53.00 51.48 52.72 2,211,236 +1.05(+2.04%)
Mar 17, 2022 50.96 51.83 50.75 51.66 1,365,384 +0.40(+0.77%)
Mar 16, 2022 49.15 51.28 49.14 51.27 1,823,712 +2.42(+4.96%)
Mar 15, 2022 48.20 48.98 48.20 48.84 1,246,673 +0.59(+1.22%)
Mar 14, 2022 48.84 49.28 48.01 48.26 1,611,436 -0.14(-0.30%)
Mar 11, 2022 49.84 50.04 48.36 48.40 1,553,886 -1.18(-2.38%)
Mar 10, 2022 50.37 50.66 49.17 49.58 1,383,121 -1.92(-3.73%)
Mar 09, 2022 51.88 53.26 51.45 51.50 2,273,138 +1.51(+3.01%)
Mar 08, 2022 50.86 52.18 48.98 49.99 2,765,728 -0.86(-1.69%)
Mar 07, 2022 55.79 55.79 50.29 50.85 2,961,487 -5.19(-9.26%)
Mar 04, 2022 57.82 58.02 55.79 56.04 2,055,286 -2.97(-5.03%)
Mar 03, 2022 61.53 61.93 58.61 59.01 1,574,894 -2.33(-3.80%)
Mar 02, 2022 61.57 61.66 60.54 61.33 1,515,034 -0.24(-0.39%)
Mar 01, 2022 64.08 64.08 61.30 61.57 938,502 -2.59(-4.03%)
Feb 28, 2022 63.92 65.09 63.64 64.16 876,567 -1.36(-2.08%)
Feb 25, 2022 62.87 65.66 63.82 65.53 1,220,775 +3.15(+5.05%)
Feb 24, 2022 62.70 62.78 60.51 62.38 1,255,408 -1.52(-2.37%)
Feb 23, 2022 64.62 65.02 63.78 63.89 607,042 -0.51(-0.79%)
Feb 22, 2022 64.03 64.91 63.42 64.40 1,209,760 +0.17(+0.27%)
Feb 18, 2022 64.23 0 +0.36(+0.56%)
Feb 17, 2022 64.67 64.70 63.81 63.87 555,228 -0.97(-1.49%)
Feb 16, 2022 64.11 65.08 63.92 64.84 729,500 +0.33(+0.51%)
Feb 15, 2022 63.34 64.60 63.32 64.51 710,514 +1.36(+2.16%)
Feb 14, 2022 64.04 64.34 62.69 63.15 625,342 -0.84(-1.31%)
Feb 11, 2022 64.28 65.05 63.67 63.99 1,129,606 +0.03(+0.05%)
Feb 10, 2022 63.69 65.37 63.43 63.96 1,243,828 -0.35(-0.54%)
Feb 09, 2022 62.98 64.32 62.92 64.31 1,232,807 +1.81(+2.89%)
Feb 08, 2022 62.30 62.78 61.58 62.50 914,246 +0.43(+0.68%)
Feb 07, 2022 60.69 62.41 60.46 62.08 1,352,603 +1.47(+2.42%)
Feb 04, 2022 61.18 61.51 60.36 60.61 703,067 -1.18(-1.91%)
Feb 03, 2022 61.52 62.33 61.79 1,100,398 -0.07(-0.12%)
Feb 02, 2022 61.95 62.48 61.49 61.86 1,117,348 -0.29(-0.46%)
Feb 01, 2022 61.75 62.32 61.16 62.15 1,215,915 +0.37(+0.59%)
Jan 31, 2022 61.12 62.26 61.78 1,217,940 +0.16(+0.27%)
Jan 28, 2022 60.87 61.62 60.29 61.62 1,295,633 +0.43(+0.71%)
Jan 27, 2022 62.02 62.66 60.82 61.19 930,390 -0.13(-0.20%)
Jan 26, 2022 62.06 63.19 60.96 61.31 1,183,258 -0.27(-0.44%)
Jan 25, 2022 61.73 62.32 60.54 61.58 1,413,167 -0.83(-1.33%)
Jan 24, 2022 61.71 62.58 60.04 62.41 1,933,970 +0.05(+0.08%)
Jan 21, 2022 62.97 63.58 62.02 62.36 1,436,014 -0.50(-0.80%)
Jan 20, 2022 64.33 64.88 62.74 62.86 1,281,040 -1.64(-2.54%)
Jan 19, 2022 65.34 65.54 64.34 64.50 1,136,321 -0.66(-1.02%)
Jan 18, 2022 65.69 65.78 64.74 65.16 1,220,151 -1.16(-1.76%)
Jan 14, 2022 66.32 0 -0.11(-0.16%)
Jan 13, 2022 66.30 66.79 66.12 66.43 1,120,820 +0.20(+0.31%)
Jan 12, 2022 66.94 67.21 66.14 66.23 1,517,510 -0.48(-0.72%)
Jan 11, 2022 65.86 66.97 65.86 66.71 1,778,817 +0.76(+1.15%)
Jan 10, 2022 67.58 68.01 65.14 65.95 2,368,149 -1.64(-2.42%)
Jan 07, 2022 65.24 68.00 64.71 67.58 3,145,054 +2.33(+3.57%)
Jan 06, 2022 66.49 68.87 64.49 65.26 5,774,205 +4.52(+7.45%)
Jan 05, 2022 60.97 61.73 60.16 60.73 1,804,476 -0.17(-0.28%)
Jan 04, 2022 61.50 61.83 60.77 60.91 2,358,238 -0.60(-0.97%)
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.