Skip to main content

Lamb Weston Holdings Inc (NY: LW )

106.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 58.04 59.22 57.62 58.48 1,694,022 +0.19(+0.32%)
Mar 30, 2022 57.82 58.30 57.71 58.29 1,096,417 +0.09(+0.15%)
Mar 29, 2022 57.68 58.93 57.49 58.20 1,430,126 +1.58(+2.79%)
Mar 28, 2022 56.09 56.65 55.57 56.62 1,079,587 +0.77(+1.38%)
Mar 25, 2022 54.71 56.00 54.32 55.85 1,095,112 +1.43(+2.62%)
Mar 24, 2022 53.88 54.44 53.41 54.42 920,554 +0.94(+1.75%)
Mar 23, 2022 54.07 54.84 53.25 53.49 1,284,967 -0.90(-1.65%)
Mar 22, 2022 53.21 54.44 53.02 54.39 1,180,233 +1.20(+2.26%)
Mar 21, 2022 53.26 54.21 52.99 53.18 1,311,811 -0.09(-0.16%)
Mar 18, 2022 52.31 53.56 52.02 53.27 2,188,191 +1.06(+2.04%)
Mar 17, 2022 51.50 52.37 51.28 52.21 1,351,154 +0.40(+0.77%)
Mar 16, 2022 49.67 51.82 49.66 51.81 1,804,706 +2.45(+4.96%)
Mar 15, 2022 48.70 49.50 48.70 49.36 1,233,681 +0.60(+1.22%)
Mar 14, 2022 49.36 49.80 48.52 48.76 1,594,642 -0.15(-0.30%)
Mar 11, 2022 50.36 50.57 48.87 48.91 1,537,692 -1.19(-2.38%)
Mar 10, 2022 50.90 51.19 49.69 50.10 1,368,707 -1.94(-3.73%)
Mar 09, 2022 52.42 53.82 51.99 52.04 2,249,448 +1.52(+3.01%)
Mar 08, 2022 51.40 52.73 49.50 50.52 2,736,905 -0.87(-1.69%)
Mar 07, 2022 56.38 56.38 50.82 51.39 2,930,624 -5.24(-9.26%)
Mar 04, 2022 58.43 58.63 56.38 56.63 2,033,867 -3.00(-5.03%)
Mar 03, 2022 62.17 62.58 59.23 59.63 1,558,481 -2.35(-3.80%)
Mar 02, 2022 62.22 62.31 61.18 61.98 1,499,244 -0.24(-0.39%)
Mar 01, 2022 64.75 64.75 61.95 62.22 928,721 -2.62(-4.03%)
Feb 28, 2022 64.59 65.77 64.31 64.84 867,431 -1.38(-2.08%)
Feb 25, 2022 63.53 66.35 64.49 66.22 1,208,053 +3.18(+5.05%)
Feb 24, 2022 63.36 63.44 61.15 63.03 1,242,325 -1.53(-2.37%)
Feb 23, 2022 65.30 65.71 64.45 64.57 600,716 -0.52(-0.79%)
Feb 22, 2022 64.70 65.59 64.09 65.08 1,197,153 +0.18(+0.27%)
Feb 18, 2022 64.91 0 +0.36(+0.56%)
Feb 17, 2022 65.35 65.39 64.48 64.55 549,442 -0.98(-1.49%)
Feb 16, 2022 64.78 65.77 64.59 65.52 721,897 +0.33(+0.51%)
Feb 15, 2022 64.01 65.28 63.99 65.19 703,109 +1.38(+2.16%)
Feb 14, 2022 64.71 65.01 63.35 63.81 618,825 -0.85(-1.31%)
Feb 11, 2022 64.96 65.74 64.34 64.66 1,117,834 +0.03(+0.05%)
Feb 10, 2022 64.36 66.06 64.10 64.63 1,230,865 -0.35(-0.54%)
Feb 09, 2022 63.64 65.00 63.58 64.99 1,219,959 +1.83(+2.89%)
Feb 08, 2022 62.96 63.44 62.23 63.16 904,718 +0.43(+0.68%)
Feb 07, 2022 61.33 63.06 61.10 62.73 1,338,506 +1.48(+2.42%)
Feb 04, 2022 61.82 62.15 60.99 61.25 695,740 -1.19(-1.91%)
Feb 03, 2022 62.16 62.98 62.44 1,088,929 -0.07(-0.12%)
Feb 02, 2022 62.60 63.13 62.14 62.51 1,105,703 -0.29(-0.46%)
Feb 01, 2022 62.40 62.98 61.80 62.80 1,203,243 +0.37(+0.59%)
Jan 31, 2022 61.76 62.91 62.43 1,205,247 +0.17(+0.27%)
Jan 28, 2022 61.51 62.27 60.93 62.27 1,282,130 +0.44(+0.71%)
Jan 27, 2022 62.68 63.32 61.46 61.83 920,694 -0.13(-0.20%)
Jan 26, 2022 62.72 63.85 61.60 61.96 1,170,926 -0.27(-0.44%)
Jan 25, 2022 62.38 62.98 61.17 62.23 1,398,440 -0.84(-1.33%)
Jan 24, 2022 62.36 63.24 60.67 63.07 1,913,815 +0.05(+0.08%)
Jan 21, 2022 63.63 64.25 62.68 63.02 1,421,048 -0.51(-0.80%)
Jan 20, 2022 65.01 65.56 63.41 63.52 1,267,690 -1.65(-2.54%)
Jan 19, 2022 66.03 66.23 65.02 65.18 1,124,479 -0.67(-1.02%)
Jan 18, 2022 66.38 66.47 65.42 65.85 1,207,435 -1.18(-1.76%)
Jan 14, 2022 67.02 0 -0.11(-0.16%)
Jan 13, 2022 67.00 67.50 66.82 67.13 1,109,139 +0.20(+0.31%)
Jan 12, 2022 67.64 67.92 66.84 66.93 1,501,695 -0.49(-0.72%)
Jan 11, 2022 66.56 67.67 66.56 67.41 1,760,278 +0.77(+1.15%)
Jan 10, 2022 68.30 68.72 65.83 66.64 2,343,469 -1.65(-2.42%)
Jan 07, 2022 65.92 68.72 65.39 68.30 3,112,277 +2.35(+3.57%)
Jan 06, 2022 67.19 69.60 65.17 65.94 5,714,028 +4.57(+7.45%)
Jan 05, 2022 61.62 62.38 60.79 61.37 1,785,670 -0.18(-0.28%)
Jan 04, 2022 62.15 62.48 61.41 61.55 2,333,661 -0.60(-0.97%)
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.