Lamb Weston Holdings Inc (NY: LW )

106.53 +0.23 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 97.04 99.77 96.80 99.68 2,889,104 +2.49(+2.56%)
Nov 29, 2023 97.89 98.64 96.73 97.19 1,262,838 -0.91(-0.92%)
Nov 28, 2023 99.32 99.52 97.93 98.09 1,289,386 -1.24(-1.24%)
Nov 27, 2023 98.81 99.72 98.40 99.33 1,131,839 +0.47(+0.47%)
Nov 24, 2023 98.55 98.92 98.17 98.86 391,569 +0.32(+0.32%)
Nov 22, 2023 98.07 98.70 97.58 98.54 794,826 +0.75(+0.76%)
Nov 21, 2023 97.35 98.26 96.64 97.80 1,556,728 +0.81(+0.83%)
Nov 20, 2023 95.43 97.30 95.15 96.99 2,197,413 +1.52(+1.60%)
Nov 17, 2023 95.79 95.91 94.04 95.46 2,732,689 +0.10(+0.10%)
Nov 16, 2023 94.36 95.63 94.06 95.36 1,322,895 +0.87(+0.92%)
Nov 15, 2023 95.63 96.77 94.42 94.50 1,483,143 -1.05(-1.10%)
Nov 14, 2023 96.15 96.37 94.71 95.54 1,198,721 -0.24(-0.25%)
Nov 13, 2023 93.38 97.27 93.38 95.78 2,220,343 +2.04(+2.18%)
Nov 10, 2023 94.35 94.67 93.43 93.74 1,349,241 -0.29(-0.31%)
Nov 09, 2023 94.16 94.54 93.42 94.03 1,501,634 -0.01(-0.01%)
Nov 08, 2023 93.32 95.58 93.29 94.04 2,095,953 +0.95(+1.02%)
Nov 07, 2023 93.85 94.32 93.05 93.09 1,060,912 -0.76(-0.81%)
Nov 06, 2023 93.59 95.08 93.37 93.85 1,706,478 +0.09(+0.10%)
Nov 03, 2023 93.94 95.33 93.68 93.76 1,371,671 +0.38(+0.41%)
Nov 02, 2023 90.89 93.87 90.89 93.38 2,303,952 +3.02(+3.34%)
Nov 01, 2023 89.35 91.31 89.18 90.36 1,978,490 +1.15(+1.29%)
Oct 31, 2023 89.37 89.64 88.48 89.21 1,302,469 +0.28(+0.31%)
Oct 30, 2023 88.79 89.50 88.60 88.93 1,429,817 +0.64(+0.72%)
Oct 27, 2023 88.18 89.51 87.76 88.30 2,140,933 +0.10(+0.11%)
Oct 26, 2023 88.42 89.37 87.49 88.20 2,035,709 -0.03(-0.03%)
Oct 25, 2023 87.75 89.24 87.71 88.23 2,771,449 +0.02(+0.02%)
Oct 24, 2023 86.90 88.58 86.68 88.21 3,281,921 +1.61(+1.86%)
Oct 23, 2023 86.86 87.33 85.63 86.60 2,279,736 -0.33(-0.38%)
Oct 20, 2023 86.86 87.43 86.29 86.92 2,050,777 +0.01(+0.01%)
Oct 19, 2023 85.60 88.15 84.99 86.91 2,862,435 +0.95(+1.11%)
Oct 18, 2023 86.22 87.84 85.16 85.96 2,214,666 -0.38(-0.44%)
Oct 17, 2023 84.57 87.51 84.06 86.34 3,122,579 +2.26(+2.68%)
Oct 16, 2023 83.39 84.43 82.73 84.08 2,393,968 +1.45(+1.76%)
Oct 13, 2023 83.56 84.05 80.72 82.63 4,983,292 -0.91(-1.09%)
Oct 12, 2023 91.33 91.33 83.02 83.55 7,154,856 -7.69(-8.43%)
Oct 11, 2023 95.62 95.79 90.72 91.24 3,424,249 -4.50(-4.70%)
Oct 10, 2023 91.95 96.45 91.80 95.74 4,025,201 +3.65(+3.96%)
Oct 09, 2023 92.24 93.06 88.98 92.09 3,100,976 -0.76(-0.82%)
Oct 06, 2023 96.75 97.20 92.47 92.85 4,867,920 -4.25(-4.38%)
Oct 05, 2023 100.91 101.14 96.89 97.11 7,604,422 +7.21(+8.02%)
Oct 04, 2023 89.02 89.90 88.16 89.89 3,095,031 +0.87(+0.98%)
Oct 03, 2023 91.00 91.50 88.22 89.02 3,250,617 -2.60(-2.84%)
Oct 02, 2023 91.66 92.19 91.10 91.62 2,613,978 -0.23(-0.25%)
Sep 29, 2023 91.52 92.33 91.12 91.85 2,647,122 +0.27(+0.29%)
Sep 28, 2023 90.95 91.87 90.20 91.58 1,967,260 +0.80(+0.89%)
Sep 27, 2023 91.95 92.30 90.47 90.78 1,688,647 -0.96(-1.05%)
Sep 26, 2023 93.01 93.74 91.72 91.74 2,380,454 -1.75(-1.87%)
Sep 25, 2023 93.29 93.96 93.38 93.49 1,408,823 +0.06(+0.06%)
Sep 22, 2023 94.81 95.27 93.34 93.43 1,734,055 -1.67(-1.75%)
Sep 21, 2023 96.90 97.09 95.06 95.10 1,371,812 -2.38(-2.45%)
Sep 20, 2023 97.00 97.90 96.01 97.48 1,454,420 +0.88(+0.92%)
Sep 19, 2023 98.18 98.39 96.29 96.60 1,355,478 -1.85(-1.88%)
Sep 18, 2023 99.09 99.09 98.10 98.45 780,293 -0.49(-0.49%)
Sep 15, 2023 99.21 99.69 98.86 98.93 1,921,129 -0.22(-0.22%)
Sep 14, 2023 98.45 99.73 98.05 99.15 969,609 +0.72(+0.73%)
Sep 13, 2023 97.17 98.75 97.10 98.44 1,669,477 +1.46(+1.51%)
Sep 12, 2023 97.92 98.09 96.51 96.98 904,057 -1.29(-1.31%)
Sep 11, 2023 98.06 98.86 97.80 98.27 1,225,325 +0.52(+0.53%)
Sep 08, 2023 97.60 98.05 97.21 97.75 1,564,010 +0.02(+0.02%)
Sep 07, 2023 96.26 98.18 96.26 97.73 1,960,098 +1.64(+1.71%)
Sep 06, 2023 96.39 97.32 95.47 96.09 1,105,637 -0.13(-0.13%)
Sep 05, 2023 97.36 98.90 96.22 96.22 2,073,078 -0.42(-0.43%)
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.