Lamb Weston Holdings Inc (NY: LW )

86.15 -0.25 (-0.29%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 86.08 86.76 85.63 86.15 493,827 -0.25(-0.29%)
Nov 23, 2022 86.55 86.86 85.87 86.40 575,082 +0.22(+0.26%)
Nov 22, 2022 86.68 87.14 85.11 86.18 944,479 +0.01(+0.01%)
Nov 21, 2022 84.09 86.28 84.09 86.17 1,475,909 +2.15(+2.56%)
Nov 18, 2022 83.80 84.68 83.33 84.02 1,291,175 +1.20(+1.45%)
Nov 17, 2022 82.40 83.62 82.24 82.82 1,010,403 +0.11(+0.13%)
Nov 16, 2022 81.47 84.06 81.47 82.71 1,333,333 +1.42(+1.75%)
Nov 15, 2022 80.99 81.33 79.39 81.29 3,062,464 +1.18(+1.47%)
Nov 14, 2022 81.77 82.51 80.08 80.11 1,856,966 -1.73(-2.11%)
Nov 11, 2022 84.21 84.51 79.92 81.84 2,899,755 -2.79(-3.30%)
Nov 10, 2022 85.13 85.60 82.60 84.63 1,619,670 +1.38(+1.66%)
Nov 09, 2022 84.11 84.51 82.94 83.25 1,227,209 -1.93(-2.27%)
Nov 08, 2022 85.20 85.99 84.19 85.18 1,817,687 +0.11(+0.13%)
Nov 07, 2022 85.35 86.04 84.89 85.07 651,207 -0.39(-0.46%)
Nov 04, 2022 85.46 86.42 84.64 85.46 934,068 +0.60(+0.71%)
Nov 03, 2022 85.75 86.66 84.81 84.86 1,195,211 -1.06(-1.24%)
Nov 02, 2022 85.73 85.92 1,619,248 -0.01(-0.01%)
Nov 01, 2022 86.02 86.59 85.54 85.94 1,203,833 -0.04(-0.05%)
Oct 31, 2022 85.16 87.14 84.64 85.97 1,755,927 +0.75(+0.88%)
Oct 28, 2022 84.90 85.64 84.27 85.23 983,004 +0.62(+0.73%)
Oct 27, 2022 84.03 84.83 83.60 84.61 2,005,385 +0.83(+0.99%)
Oct 26, 2022 84.50 85.25 83.58 83.78 2,307,009 -0.61(-0.72%)
Oct 25, 2022 82.46 85.25 82.46 84.39 1,499,879 +1.89(+2.30%)
Oct 24, 2022 81.99 83.47 81.99 82.49 2,071,541 +1.01(+1.24%)
Oct 21, 2022 82.74 82.98 80.43 81.49 1,484,949 -0.96(-1.16%)
Oct 20, 2022 84.07 84.46 82.38 82.44 1,531,064 -1.19(-1.42%)
Oct 19, 2022 84.85 85.48 82.99 83.63 1,526,725 -1.41(-1.65%)
Oct 18, 2022 85.23 86.23 84.62 85.04 1,582,472 +0.73(+0.86%)
Oct 17, 2022 85.04 85.11 83.59 84.31 1,670,437 +0.56(+0.67%)
Oct 14, 2022 84.34 85.53 83.29 83.75 1,313,230 -0.86(-1.01%)
Oct 13, 2022 81.43 85.66 81.01 84.61 1,797,923 +1.96(+2.38%)
Oct 12, 2022 81.30 83.26 80.70 82.64 1,366,776 +1.53(+1.88%)
Oct 11, 2022 82.71 83.03 80.80 81.12 2,037,130 -1.58(-1.91%)
Oct 10, 2022 83.05 83.37 81.41 82.69 1,224,252 +0.14(+0.17%)
Oct 07, 2022 82.23 82.65 80.89 82.55 1,782,697 +0.06(+0.07%)
Oct 06, 2022 82.12 84.21 81.87 82.49 2,533,883 +0.58(+0.71%)
Oct 05, 2022 80.77 83.41 80.07 81.92 5,432,193 +3.29(+4.19%)
Oct 04, 2022 77.25 79.33 77.25 78.63 3,046,406 +2.21(+2.90%)
Oct 03, 2022 77.75 78.14 76.34 76.41 3,367,477 -0.75(-0.97%)
Sep 30, 2022 77.80 78.57 77.07 77.16 1,766,844 -0.70(-0.90%)
Sep 29, 2022 78.60 79.15 77.23 77.86 1,263,750 -0.92(-1.16%)
Sep 28, 2022 77.37 79.11 76.51 78.78 1,762,850 +1.82(+2.37%)
Sep 27, 2022 78.09 78.85 75.99 76.95 1,884,028 -0.50(-0.64%)
Sep 26, 2022 77.14 78.82 76.97 77.45 1,787,377 +0.12(+0.15%)
Sep 23, 2022 76.78 77.45 76.27 77.33 2,063,546 -0.28(-0.36%)
Sep 22, 2022 77.72 78.01 76.28 77.61 2,087,537 -0.11(-0.14%)
Sep 21, 2022 77.70 79.47 77.52 77.72 1,443,237 +0.38(+0.49%)
Sep 20, 2022 77.51 78.09 76.78 77.34 1,801,271 -0.47(-0.60%)
Sep 19, 2022 76.19 78.11 75.90 77.81 1,215,126 +1.47(+1.92%)
Sep 16, 2022 77.00 77.03 74.86 76.34 2,391,284 -1.06(-1.37%)
Sep 15, 2022 75.88 77.94 75.31 77.40 1,639,412 +1.86(+2.47%)
Sep 14, 2022 76.87 76.95 74.70 75.53 1,690,165 -1.40(-1.81%)
Sep 13, 2022 78.94 78.94 76.70 76.93 1,205,184 -2.90(-3.63%)
Sep 12, 2022 79.46 80.06 79.28 79.83 1,233,302 +0.56(+0.70%)
Sep 09, 2022 79.54 80.07 78.95 79.27 773,996 +0.05(+0.06%)
Sep 08, 2022 79.16 79.77 78.26 79.22 717,513 -0.66(-0.82%)
Sep 07, 2022 77.78 80.21 77.74 79.88 862,684 +2.11(+2.72%)
Sep 06, 2022 78.32 78.56 77.21 77.77 2,501,682 -0.24(-0.31%)
Sep 02, 2022 79.82 79.88 77.56 78.01 1,020,599 -1.29(-1.62%)
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.