Lamb Weston Holdings Inc (NY: LW )

65.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 107.48 109.13 107.23 109.02 4,752,459 +1.88(+1.76%)
May 30, 2023 106.73 108.17 106.66 107.14 1,357,098 -0.17(-0.15%)
May 26, 2023 106.50 107.93 106.40 107.30 1,193,483 +0.50(+0.47%)
May 25, 2023 106.95 107.51 105.83 106.80 1,538,603 -0.36(-0.34%)
May 24, 2023 107.00 107.82 106.36 107.17 1,048,884 -0.55(-0.51%)
May 23, 2023 109.02 109.13 107.05 107.71 1,425,443 -1.84(-1.68%)
May 22, 2023 112.17 113.04 109.48 109.56 1,258,765 -2.68(-2.39%)
May 19, 2023 111.89 112.78 111.27 112.23 2,623,213 +0.63(+0.56%)
May 18, 2023 110.99 111.75 110.44 111.61 1,118,282 +0.22(+0.19%)
May 17, 2023 111.56 111.88 110.54 111.39 1,020,751 -0.02(-0.02%)
May 16, 2023 111.73 112.29 110.98 111.41 1,020,199 -0.25(-0.22%)
May 15, 2023 112.34 112.63 111.51 111.66 977,576 -0.38(-0.34%)
May 12, 2023 110.78 112.23 110.71 112.04 1,081,379 +1.20(+1.08%)
May 11, 2023 109.14 110.94 108.64 110.84 753,872 +1.41(+1.29%)
May 10, 2023 110.14 110.55 108.73 109.43 794,891 -0.55(-0.50%)
May 09, 2023 110.02 110.67 109.54 109.98 931,886 +0.02(+0.02%)
May 08, 2023 109.37 110.31 109.04 109.96 516,458 +0.07(+0.06%)
May 05, 2023 108.67 110.22 108.67 109.89 835,383 +0.91(+0.84%)
May 04, 2023 109.02 109.51 108.48 108.98 805,734 -0.12(-0.11%)
May 03, 2023 110.32 110.53 109.00 109.10 1,099,857 +0.14(+0.13%)
May 02, 2023 109.53 109.53 107.98 108.96 774,085 -0.75(-0.69%)
May 01, 2023 109.46 110.21 109.43 109.71 869,747 +0.37(+0.34%)
Apr 28, 2023 108.60 109.41 108.08 109.34 799,982 +0.20(+0.19%)
Apr 27, 2023 107.46 109.17 107.08 109.14 1,031,802 +1.32(+1.23%)
Apr 26, 2023 107.18 108.64 107.02 107.81 1,571,736 +0.45(+0.42%)
Apr 25, 2023 107.57 109.08 107.30 107.36 1,192,752 -0.04(-0.04%)
Apr 24, 2023 107.83 108.22 106.79 107.41 959,773 -0.51(-0.47%)
Apr 21, 2023 108.07 108.47 107.62 107.91 1,284,897 +0.17(+0.15%)
Apr 20, 2023 106.55 107.77 106.50 107.75 1,029,160 +1.20(+1.13%)
Apr 19, 2023 107.47 107.92 106.30 106.54 1,113,544 -0.69(-0.64%)
Apr 18, 2023 107.08 107.33 106.01 107.23 1,489,561 +0.18(+0.16%)
Apr 17, 2023 106.69 107.47 106.52 107.05 1,344,399 +0.74(+0.70%)
Apr 14, 2023 106.59 107.02 105.87 106.31 1,422,344 -0.74(-0.69%)
Apr 13, 2023 105.73 107.08 105.57 107.05 1,490,216 +1.27(+1.20%)
Apr 12, 2023 105.34 107.10 104.72 105.78 1,575,929 +0.13(+0.12%)
Apr 11, 2023 104.89 106.01 103.83 105.65 1,759,703 +0.73(+0.70%)
Apr 10, 2023 105.31 105.47 103.63 104.92 1,981,511 +0.42(+0.40%)
Apr 06, 2023 103.66 107.28 102.71 104.50 4,071,654 +2.63(+2.58%)
Apr 05, 2023 101.60 102.35 101.09 101.87 2,216,322 +0.58(+0.57%)
Apr 04, 2023 102.15 102.19 100.04 101.29 2,031,919 -0.62(-0.61%)
Apr 03, 2023 102.15 102.67 101.21 101.92 1,391,846 -0.29(-0.29%)
Mar 31, 2023 101.11 102.28 100.78 102.21 1,481,349 +1.62(+1.61%)
Mar 30, 2023 100.26 101.08 99.65 100.59 1,224,211 +0.28(+0.28%)
Mar 29, 2023 100.04 101.10 100.02 100.31 1,196,813 +0.87(+0.88%)
Mar 28, 2023 99.75 100.18 99.22 99.43 1,077,049 +0.00(+0.00%)
Mar 27, 2023 98.72 99.98 98.72 99.43 1,276,917 +1.46(+1.49%)
Mar 24, 2023 96.62 98.16 96.28 97.98 1,566,678 +1.38(+1.43%)
Mar 23, 2023 97.60 97.94 95.88 96.60 1,148,891 -0.91(-0.93%)
Mar 22, 2023 97.78 98.38 96.95 97.51 1,563,406 +0.06(+0.06%)
Mar 21, 2023 97.79 98.28 96.86 97.45 1,366,053 +0.56(+0.58%)
Mar 20, 2023 95.64 97.28 95.22 96.89 1,572,717 +1.73(+1.82%)
Mar 17, 2023 95.66 95.83 94.92 95.16 2,721,307 -0.96(-1.00%)
Mar 16, 2023 95.44 96.44 94.79 96.12 1,103,890 +0.29(+0.31%)
Mar 15, 2023 95.42 95.85 94.32 95.83 1,549,485 -0.62(-0.64%)
Mar 14, 2023 95.09 96.54 94.75 96.44 1,400,793 +2.26(+2.40%)
Mar 13, 2023 94.86 96.17 93.93 94.18 1,325,147 -1.29(-1.35%)
Mar 10, 2023 96.93 97.42 95.02 95.47 1,548,608 -1.54(-1.58%)
Mar 09, 2023 98.18 98.18 96.75 97.01 1,538,983 -0.71(-0.73%)
Mar 08, 2023 98.97 99.12 97.03 97.72 1,474,278 -1.02(-1.03%)
Mar 07, 2023 99.92 100.23 98.70 98.74 1,574,076 -1.00(-1.00%)
Mar 06, 2023 99.54 100.01 98.50 99.74 1,396,366 +0.01(+0.01%)
Mar 03, 2023 99.84 100.12 99.32 99.73 892,226 -0.31(-0.31%)
Mar 02, 2023 98.95 100.50 98.39 100.04 933,810 +1.38(+1.40%)
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.