Lamb Weston Holdings Inc (NY: LW )

65.77 +0.08 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 96.13 96.60 95.72 95.76 1,113,531 -0.19(-0.19%)
Aug 30, 2023 95.36 97.41 95.36 95.95 1,282,305 +0.88(+0.93%)
Aug 29, 2023 95.21 95.32 94.58 95.06 1,141,748 +0.29(+0.30%)
Aug 28, 2023 94.87 95.57 94.37 94.78 1,125,902 +0.06(+0.06%)
Aug 25, 2023 94.69 95.11 93.82 94.72 808,464 +0.63(+0.67%)
Aug 24, 2023 95.13 95.30 94.03 94.09 1,238,117 -0.92(-0.97%)
Aug 23, 2023 94.93 95.10 93.73 95.01 1,523,522 +0.37(+0.39%)
Aug 22, 2023 92.69 95.06 92.44 94.64 1,816,231 +1.75(+1.88%)
Aug 21, 2023 93.06 93.47 92.35 92.89 1,500,372 -0.26(-0.27%)
Aug 18, 2023 91.43 93.29 91.43 93.15 1,326,432 +1.44(+1.56%)
Aug 17, 2023 93.24 93.31 91.55 91.71 1,807,247 -1.33(-1.43%)
Aug 16, 2023 94.34 94.67 92.72 93.04 1,324,263 -1.33(-1.41%)
Aug 15, 2023 95.01 95.23 93.77 94.36 1,236,112 -1.19(-1.24%)
Aug 14, 2023 95.61 96.47 94.75 95.55 1,479,871 +0.41(+0.43%)
Aug 11, 2023 96.67 96.67 94.55 95.14 2,374,783 -1.19(-1.23%)
Aug 10, 2023 97.80 98.85 95.82 96.33 2,222,717 -1.32(-1.35%)
Aug 09, 2023 99.04 99.09 97.27 97.65 1,727,899 -1.07(-1.09%)
Aug 08, 2023 101.38 101.50 98.59 98.72 1,625,766 -2.63(-2.60%)
Aug 07, 2023 100.70 101.86 100.48 101.35 1,406,898 +1.14(+1.14%)
Aug 04, 2023 101.66 102.95 100.11 100.21 1,439,891 -0.27(-0.26%)
Aug 03, 2023 99.95 101.60 99.80 100.48 1,171,349 +0.08(+0.08%)
Aug 02, 2023 101.20 101.33 99.87 100.40 1,543,164 -0.75(-0.74%)
Aug 01, 2023 101.63 101.76 100.27 101.15 1,558,878 -0.45(-0.44%)
Jul 31, 2023 100.08 102.15 99.33 101.60 2,100,357 +1.52(+1.52%)
Jul 28, 2023 100.79 101.12 98.67 100.08 2,583,149 -0.12(-0.12%)
Jul 27, 2023 99.90 102.15 99.81 100.19 3,366,485 +0.43(+0.43%)
Jul 26, 2023 103.48 105.22 98.97 99.76 4,446,055 -3.18(-3.09%)
Jul 25, 2023 111.20 115.08 100.66 102.94 6,545,145 -7.54(-6.82%)
Jul 24, 2023 110.72 110.79 109.11 110.48 1,434,885 -0.26(-0.24%)
Jul 21, 2023 111.30 111.41 110.63 110.74 881,876 -0.31(-0.28%)
Jul 20, 2023 110.55 111.27 110.02 111.06 897,439 +0.89(+0.81%)
Jul 19, 2023 109.80 110.64 109.59 110.17 1,111,698 +0.32(+0.29%)
Jul 18, 2023 111.14 111.14 109.60 109.84 851,501 -0.94(-0.85%)
Jul 17, 2023 110.29 111.38 110.19 110.78 819,914 +0.28(+0.26%)
Jul 14, 2023 110.05 110.54 109.06 110.50 823,268 +0.67(+0.61%)
Jul 13, 2023 110.44 110.69 109.44 109.83 767,085 -0.35(-0.32%)
Jul 12, 2023 108.55 110.58 108.24 110.19 1,394,541 +1.84(+1.70%)
Jul 11, 2023 110.06 110.42 107.58 108.34 1,972,113 -1.70(-1.54%)
Jul 10, 2023 110.55 111.69 109.92 110.04 1,066,774 -0.37(-0.34%)
Jul 07, 2023 112.19 112.19 110.31 110.41 744,971 -1.76(-1.56%)
Jul 06, 2023 111.54 112.28 111.12 112.17 736,172 +0.11(+0.10%)
Jul 05, 2023 112.39 112.74 111.35 112.06 868,481 -0.80(-0.71%)
Jul 03, 2023 111.73 113.58 111.33 112.86 686,852 +0.17(+0.15%)
Jun 30, 2023 112.14 112.75 111.30 112.69 1,256,009 +1.04(+0.93%)
Jun 29, 2023 110.60 111.76 110.07 111.66 910,121 +0.77(+0.69%)
Jun 28, 2023 111.30 111.30 109.33 110.89 1,460,304 -1.17(-1.04%)
Jun 27, 2023 112.74 113.16 111.48 112.06 873,114 -0.35(-0.31%)
Jun 26, 2023 112.33 112.64 111.25 112.41 778,613 -0.03(-0.03%)
Jun 23, 2023 112.77 113.72 112.15 112.44 2,136,952 -0.30(-0.27%)
Jun 22, 2023 111.34 112.77 111.34 112.74 885,621 +1.61(+1.45%)
Jun 21, 2023 111.29 111.41 110.49 111.14 1,292,505 +0.06(+0.05%)
Jun 20, 2023 112.55 112.86 111.06 111.08 1,831,667 -1.02(-0.91%)
Jun 16, 2023 112.74 113.20 111.83 112.10 1,560,331 -0.39(-0.35%)
Jun 15, 2023 113.09 113.09 111.40 112.49 751,822 -0.25(-0.23%)
Jun 14, 2023 113.09 113.25 112.19 112.74 727,226 -0.05(-0.04%)
Jun 13, 2023 110.94 112.90 110.84 112.79 1,256,210 +1.55(+1.39%)
Jun 12, 2023 111.59 111.63 110.47 111.24 836,461 -0.15(-0.13%)
Jun 09, 2023 110.79 112.25 110.79 111.39 679,224 +0.22(+0.19%)
Jun 08, 2023 109.27 111.58 108.94 111.17 928,120 +1.56(+1.42%)
Jun 07, 2023 110.75 110.94 109.52 109.62 929,387 -1.65(-1.48%)
Jun 06, 2023 112.36 112.55 109.73 111.26 1,009,393 -0.96(-0.86%)
Jun 05, 2023 111.39 112.74 110.66 112.22 844,976 +1.18(+1.06%)
Jun 02, 2023 110.38 111.49 109.82 111.05 1,040,205 +1.18(+1.07%)
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.