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 (%)
Apr 29, 2022 65.56 66.14 63.53 63.84 966,508 -1.60(-2.45%)
Apr 28, 2022 65.14 65.66 64.17 65.45 805,626 +0.89(+1.38%)
Apr 27, 2022 63.98 65.47 63.78 64.56 660,170 +0.44(+0.69%)
Apr 26, 2022 66.35 66.36 64.10 64.11 772,376 -2.67(-3.99%)
Apr 25, 2022 65.83 66.92 64.21 66.78 743,077 +0.91(+1.38%)
Apr 22, 2022 66.21 66.63 65.68 65.87 1,018,863 -0.44(-0.67%)
Apr 21, 2022 67.27 67.38 66.08 66.32 613,292 -0.47(-0.71%)
Apr 20, 2022 66.02 67.07 65.47 66.79 889,759 +1.04(+1.59%)
Apr 19, 2022 64.77 66.36 64.41 65.75 986,159 +0.88(+1.36%)
Apr 18, 2022 66.10 66.54 64.61 64.87 977,480 -1.50(-2.26%)
Apr 14, 2022 65.38 66.82 65.38 66.37 1,478,414 +1.34(+2.06%)
Apr 13, 2022 63.81 65.27 63.81 65.02 774,032 +1.02(+1.60%)
Apr 12, 2022 63.63 64.97 63.23 64.00 940,290 +0.29(+0.45%)
Apr 11, 2022 63.75 65.19 63.33 63.71 1,722,350 -0.36(-0.56%)
Apr 08, 2022 63.40 64.99 63.12 64.07 2,121,793 +1.03(+1.64%)
Apr 07, 2022 61.00 63.94 61.00 63.03 3,303,455 +4.66(+7.97%)
Apr 06, 2022 57.86 58.85 57.37 58.38 1,513,761 +0.14(+0.25%)
Apr 05, 2022 58.32 58.76 57.96 58.23 1,298,696 -0.39(-0.66%)
Apr 04, 2022 58.91 58.91 57.86 58.62 1,600,447 -0.49(-0.83%)
Apr 01, 2022 58.42 59.14 57.60 59.11 1,700,331 +1.25(+2.15%)
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%)
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.