Lamb Weston Holdings Inc (NY: LW )

65.61 -0.16 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 53.47 53.47 53.47 0 +1.68(+3.25%)
Mar 28, 2018 51.41 51.95 51.24 51.79 906,515 +0.36(+0.70%)
Mar 27, 2018 52.64 52.85 51.22 51.43 1,100,307 -0.39(-0.76%)
Mar 26, 2018 50.08 51.98 50.07 51.83 1,235,792 +2.19(+4.40%)
Mar 23, 2018 50.29 50.70 49.63 49.64 878,257 -0.49(-0.97%)
Mar 22, 2018 50.52 51.22 50.12 50.13 693,439 -0.72(-1.41%)
Mar 21, 2018 51.00 51.15 50.13 50.85 837,552 -0.30(-0.59%)
Mar 20, 2018 51.13 51.40 50.98 51.15 459,920 +0.20(+0.40%)
Mar 19, 2018 50.99 51.31 50.69 50.95 1,062,904 -0.17(-0.34%)
Mar 16, 2018 51.18 51.66 50.73 51.12 1,118,291 +0.04(+0.07%)
Mar 15, 2018 51.64 52.02 50.78 51.08 550,406 -0.42(-0.82%)
Mar 14, 2018 52.12 52.27 51.34 51.51 509,843 -0.36(-0.69%)
Mar 13, 2018 52.65 52.89 51.76 51.87 426,520 -0.73(-1.38%)
Mar 12, 2018 52.77 52.77 52.21 52.59 868,850 -0.06(-0.12%)
Mar 09, 2018 52.34 52.71 52.04 52.66 1,052,848 +0.61(+1.16%)
Mar 08, 2018 51.76 52.26 51.59 52.05 914,525 +0.33(+0.64%)
Mar 07, 2018 52.02 51.72 949,660 -0.47(-0.90%)
Mar 06, 2018 51.30 52.21 51.07 52.19 854,448 +0.86(+1.68%)
Mar 05, 2018 50.71 51.37 50.52 51.32 1,165,750 +0.47(+0.92%)
Mar 02, 2018 49.81 50.91 49.63 50.86 796,080 +0.84(+1.67%)
Mar 01, 2018 49.67 50.63 49.59 50.02 845,074 +0.34(+0.68%)
Feb 28, 2018 50.13 50.35 49.67 49.68 1,024,541 -0.28(-0.55%)
Feb 27, 2018 50.17 50.43 49.96 49.96 577,328 -0.21(-0.42%)
Feb 26, 2018 50.46 50.58 49.92 50.17 679,440 -0.08(-0.16%)
Feb 23, 2018 49.58 50.29 48.96 50.25 769,759 +0.88(+1.79%)
Feb 22, 2018 49.37 1,512,236 +0.22(+0.45%)
Feb 21, 2018 49.98 50.48 49.11 49.15 946,633 -0.72(-1.44%)
Feb 20, 2018 50.77 51.04 49.82 49.86 1,012,337 -1.18(-2.32%)
Feb 16, 2018 51.05 51.05 51.05 0 +0.17(+0.33%)
Feb 15, 2018 50.02 50.88 49.48 50.88 3,842,086 +1.07(+2.14%)
Feb 14, 2018 49.90 50.36 49.53 49.82 1,816,951 -0.28(-0.55%)
Feb 13, 2018 50.48 50.58 49.80 50.09 1,265,994 -0.50(-0.98%)
Feb 12, 2018 50.31 50.94 49.92 50.59 1,379,849 +0.57(+1.14%)
Feb 09, 2018 50.59 51.03 48.60 50.02 1,971,157 -0.25(-0.49%)
Feb 08, 2018 52.47 52.81 50.23 50.27 1,728,086 -2.02(-3.86%)
Feb 07, 2018 51.13 52.56 50.99 52.29 1,799,422 +1.04(+2.03%)
Feb 06, 2018 50.72 52.11 49.91 51.25 2,231,704 -1.04(-1.98%)
Feb 05, 2018 52.11 52.84 51.59 52.29 1,674,119 +0.13(+0.25%)
Feb 02, 2018 52.49 52.95 51.64 52.16 1,947,170 -0.56(-1.06%)
Feb 01, 2018 53.64 53.97 52.36 52.72 1,840,350 -0.93(-1.73%)
Jan 31, 2018 53.52 54.14 53.27 53.65 940,536 +0.32(+0.60%)
Jan 30, 2018 53.71 53.99 53.13 53.33 1,038,075 -0.77(-1.42%)
Jan 29, 2018 54.46 55.14 54.09 54.09 775,282 -0.65(-1.19%)
Jan 26, 2018 54.22 54.80 53.83 54.74 486,084 +0.51(+0.95%)
Jan 25, 2018 54.99 55.12 53.92 54.23 769,698 -0.58(-1.05%)
Jan 24, 2018 55.29 55.61 54.74 54.81 904,778 -0.41(-0.75%)
Jan 23, 2018 55.07 55.53 54.79 55.22 631,389 +0.02(+0.03%)
Jan 22, 2018 55.18 55.71 54.96 55.20 867,774 +0.24(+0.43%)
Jan 19, 2018 54.18 55.18 54.18 54.96 1,066,958 +0.92(+1.71%)
Jan 18, 2018 54.35 54.50 53.67 54.04 1,810,145 -0.28(-0.52%)
Jan 17, 2018 53.77 54.59 53.55 54.32 743,139 +0.75(+1.40%)
Jan 16, 2018 53.46 54.03 53.41 53.57 1,062,347 +0.22(+0.41%)
Jan 12, 2018 53.35 53.35 53.35 0 +0.26(+0.48%)
Jan 11, 2018 53.12 53.32 52.67 53.10 1,561,747 +0.12(+0.22%)
Jan 10, 2018 52.70 52.98 1,090,312 -0.16(-0.29%)
Jan 09, 2018 53.55 53.74 53.08 53.13 974,007 -0.48(-0.89%)
Jan 08, 2018 52.93 53.73 52.45 53.61 1,047,235 +0.79(+1.49%)
Jan 05, 2018 52.40 53.10 51.94 52.82 2,531,283 +0.44(+0.84%)
Jan 04, 2018 50.85 53.09 48.70 52.38 3,814,903 +1.06(+2.07%)
Jan 03, 2018 50.90 51.67 50.55 51.32 1,783,095 +0.63(+1.25%)
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.