Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	96.86	97.28	95.95	96.64	1,166,619	-0.13(-0.13%)
Aug 31, 2023	97.15	97.61	96.73	96.77	1,101,926	-0.19(-0.19%)
Aug 30, 2023	96.36	98.44	96.36	96.96	1,268,941	+0.89(+0.93%)
Aug 29, 2023	96.21	96.32	95.58	96.06	1,129,849	+0.29(+0.30%)
Aug 28, 2023	95.86	96.58	95.36	95.78	1,114,168	+0.06(+0.06%)
Aug 25, 2023	95.69	96.11	94.81	95.72	800,038	+0.64(+0.67%)
Aug 24, 2023	96.13	96.30	95.02	95.08	1,225,214	-0.93(-0.97%)
Aug 23, 2023	95.93	96.10	94.71	96.01	1,507,644	+0.38(+0.39%)
Aug 22, 2023	93.67	96.06	93.41	95.64	1,797,303	+1.77(+1.88%)
Aug 21, 2023	94.04	94.45	93.33	93.87	1,484,736	-0.26(-0.27%)
Aug 18, 2023	92.39	94.28	92.39	94.13	1,312,609	+1.45(+1.57%)
Aug 17, 2023	94.23	94.30	92.52	92.68	1,788,412	-1.34(-1.43%)
Aug 16, 2023	95.34	95.67	93.70	94.02	1,310,462	-1.34(-1.41%)
Aug 15, 2023	96.01	96.23	94.76	95.36	1,223,230	-1.20(-1.24%)
Aug 14, 2023	96.62	97.48	95.75	96.56	1,464,448	+0.42(+0.43%)
Aug 11, 2023	97.69	97.69	95.55	96.14	2,350,034	-1.20(-1.23%)
Aug 10, 2023	98.83	99.89	96.83	97.35	2,199,552	-1.33(-1.35%)
Aug 09, 2023	100.09	100.13	98.30	98.68	1,709,892	-1.08(-1.09%)
Aug 08, 2023	102.45	102.56	99.63	99.76	1,608,822	-2.66(-2.60%)
Aug 07, 2023	101.77	102.93	101.54	102.42	1,392,236	+1.15(+1.14%)
Aug 04, 2023	102.73	104.03	101.17	101.27	1,424,885	-0.27(-0.26%)
Aug 03, 2023	101.00	102.67	100.85	101.54	1,159,142	+0.08(+0.08%)
Aug 02, 2023	102.27	102.40	100.92	101.46	1,527,081	-0.75(-0.74%)
Aug 01, 2023	102.70	102.83	101.33	102.21	1,542,632	-0.45(-0.44%)
Jul 31, 2023	101.13	103.22	100.38	102.67	2,078,468	+1.53(+1.52%)
Jul 28, 2023	101.85	102.18	99.70	101.13	2,556,228	-0.12(-0.12%)
Jul 27, 2023	100.95	103.22	100.86	101.25	3,331,400	+0.44(+0.43%)
Jul 26, 2023	104.57	106.33	100.01	100.81	4,399,720	-3.21(-3.09%)
Jul 25, 2023	112.38	116.29	101.72	104.02	6,476,933	-7.62(-6.82%)
Jul 24, 2023	111.89	111.95	110.25	111.64	1,419,931	-0.27(-0.24%)
Jul 21, 2023	112.47	112.58	111.79	111.91	872,686	-0.32(-0.28%)
Jul 20, 2023	111.71	112.44	111.18	112.23	888,086	+0.90(+0.81%)
Jul 19, 2023	110.96	111.81	110.74	111.33	1,100,112	+0.33(+0.29%)
Jul 18, 2023	112.31	112.31	110.76	111.00	842,627	-0.95(-0.85%)
Jul 17, 2023	111.45	112.55	111.34	111.95	811,370	+0.29(+0.26%)
Jul 14, 2023	111.21	111.70	110.21	111.66	814,688	+0.67(+0.61%)
Jul 13, 2023	111.60	111.85	110.59	110.99	759,090	-0.36(-0.32%)
Jul 12, 2023	109.69	111.75	109.38	111.34	1,380,008	+1.86(+1.70%)
Jul 11, 2023	111.22	111.58	108.71	109.48	1,951,560	-1.71(-1.54%)
Jul 10, 2023	111.71	112.87	111.08	111.20	1,055,656	-0.38(-0.34%)
Jul 07, 2023	113.38	113.38	111.47	111.57	737,207	-1.77(-1.56%)
Jul 06, 2023	112.71	113.47	112.29	113.35	728,500	+0.11(+0.10%)
Jul 05, 2023	113.57	113.93	112.52	113.24	859,430	-0.81(-0.71%)
Jul 03, 2023	112.91	114.77	112.50	114.05	679,694	+0.17(+0.15%)
Jun 30, 2023	113.32	113.94	112.47	113.88	1,242,919	+1.05(+0.93%)
Jun 29, 2023	111.76	112.94	111.23	112.83	900,636	+0.77(+0.69%)
Jun 28, 2023	112.47	112.47	110.48	112.06	1,445,085	-1.18(-1.04%)
Jun 27, 2023	113.93	114.35	112.65	113.24	864,015	-0.36(-0.31%)
Jun 26, 2023	113.52	113.82	112.42	113.59	770,499	-0.03(-0.03%)
Jun 23, 2023	113.96	114.92	113.33	113.62	2,114,682	-0.31(-0.27%)
Jun 22, 2023	112.51	113.96	112.51	113.93	876,391	+1.62(+1.45%)
Jun 21, 2023	112.47	112.59	111.65	112.31	1,279,035	+0.06(+0.05%)
Jun 20, 2023	113.73	114.05	112.23	112.25	1,812,578	-1.03(-0.91%)
Jun 16, 2023	113.93	114.40	113.01	113.28	1,544,070	-0.40(-0.35%)
Jun 15, 2023	114.28	114.28	112.57	113.67	743,987	+2.56(+2.30%)
May 08, 2023	110.52	111.47	110.19	111.12	511,075	+0.07(+0.06%)
May 05, 2023	109.81	111.39	109.81	111.05	826,677	+0.92(+0.84%)
May 04, 2023	110.17	110.66	109.62	110.13	797,337	-0.12(-0.11%)
May 03, 2023	111.48	111.70	110.15	110.25	1,088,395	+0.14(+0.13%)
May 02, 2023	110.68	110.68	109.12	110.11	766,018	-0.76(-0.69%)
May 01, 2023	110.61	111.37	110.58	110.87	860,683	+0.38(+0.34%)
Apr 28, 2023	109.74	110.56	109.22	110.49	791,645	+0.21(+0.19%)
Apr 27, 2023	108.59	110.31	108.21	110.28	1,021,049	+1.33(+1.22%)
Apr 26, 2023	108.31	109.78	108.15	108.95	1,555,355	+0.45(+0.42%)
Apr 25, 2023	108.70	110.23	108.43	108.50	1,180,322	-0.04(-0.04%)
Apr 24, 2023	108.97	109.36	107.91	108.54	949,771	-0.51(-0.47%)
Apr 21, 2023	109.21	109.61	108.75	109.05	1,271,506	+0.17(+0.15%)
Apr 20, 2023	107.68	108.90	107.62	108.88	1,018,434	+1.22(+1.13%)
Apr 19, 2023	108.61	109.06	107.42	107.67	1,101,939	-0.69(-0.64%)
Apr 18, 2023	108.21	108.46	107.12	108.36	1,474,037	+0.18(+0.16%)
Apr 17, 2023	107.81	108.61	107.65	108.18	1,330,388	+0.75(+0.70%)
Apr 14, 2023	107.72	108.15	106.99	107.43	1,407,520	-0.75(-0.69%)
Apr 13, 2023	106.85	108.21	106.68	108.18	1,474,686	+1.29(+1.20%)
Apr 12, 2023	106.45	108.23	105.82	106.89	1,559,505	+0.13(+0.12%)
Apr 11, 2023	106.00	107.12	104.93	106.77	1,741,364	+0.74(+0.70%)
Apr 10, 2023	106.42	106.58	104.72	106.03	1,960,860	+0.42(+0.40%)
Apr 06, 2023	104.75	108.41	103.79	105.60	4,029,220	+2.66(+2.58%)
Apr 05, 2023	102.67	103.43	102.15	102.94	2,193,224	+0.58(+0.57%)
Apr 04, 2023	103.23	103.27	101.09	102.36	2,010,743	-0.63(-0.61%)
Apr 03, 2023	103.23	103.75	102.28	102.99	1,377,341	-0.30(-0.29%)
Mar 31, 2023	102.17	103.36	101.85	103.29	1,465,910	+1.64(+1.61%)
Mar 30, 2023	101.31	102.14	100.70	101.65	1,211,453	+0.29(+0.28%)
Mar 29, 2023	101.09	102.17	101.08	101.36	1,184,340	+0.88(+0.87%)
Mar 28, 2023	100.80	101.23	100.26	100.48	1,065,825	+0.00(+0.00%)
Mar 27, 2023	99.76	101.03	99.76	100.48	1,263,609	+1.47(+1.49%)
Mar 24, 2023	97.64	99.20	97.29	99.01	1,550,350	+1.39(+1.43%)
Mar 23, 2023	98.62	98.97	96.88	97.62	1,136,917	-0.92(-0.93%)
Mar 22, 2023	98.81	99.42	97.97	98.53	1,547,112	+0.06(+0.06%)
Mar 21, 2023	98.82	99.32	97.88	98.48	1,351,817	+0.56(+0.58%)
Mar 20, 2023	96.65	98.31	96.22	97.91	1,556,327	+1.75(+1.82%)
Mar 17, 2023	96.67	96.84	95.92	96.16	2,692,946	-0.97(-1.00%)
Mar 16, 2023	96.45	97.46	95.79	97.13	1,092,386	+0.30(+0.31%)
Mar 15, 2023	96.42	96.86	95.31	96.84	1,533,337	-0.62(-0.64%)
Mar 14, 2023	96.09	97.56	95.75	97.46	1,386,194	+2.28(+2.40%)
Mar 13, 2023	95.86	97.18	94.92	95.17	1,311,337	-1.30(-1.35%)
Mar 10, 2023	97.95	98.44	96.02	96.48	1,532,469	-1.55(-1.58%)
Mar 09, 2023	99.22	99.22	97.76	98.03	1,522,944	-0.72(-0.73%)
Mar 08, 2023	100.02	100.16	98.05	98.75	1,458,914	-1.03(-1.03%)
Mar 07, 2023	100.98	101.28	99.74	99.78	1,557,672	-1.01(-1.00%)
Mar 06, 2023	100.59	101.06	99.53	100.79	1,381,813	+0.01(+0.01%)
Mar 03, 2023	100.89	101.17	100.37	100.78	882,927	-0.32(-0.31%)
Mar 02, 2023	99.99	101.56	99.42	101.09	924,078	+1.39(+1.40%)
Mar 01, 2023	99.22	99.87	98.74	99.70	1,285,618	+0.25(+0.25%)
Feb 28, 2023	99.81	100.17	99.32	99.45	1,279,641	-0.39(-0.39%)
Feb 27, 2023	99.10	99.86	98.79	99.84	1,152,477	+1.04(+1.05%)
Feb 24, 2023	98.72	99.16	97.84	98.80	722,432	-0.35(-0.35%)
Feb 23, 2023	100.43	101.27	98.87	99.15	995,994	-0.96(-0.96%)
Feb 22, 2023	99.50	101.02	99.50	100.11	1,876,711	+0.96(+0.97%)
Feb 21, 2023	99.39	99.67	98.43	99.15	996,600	-0.15(-0.15%)
Feb 17, 2023	98.98	99.78	98.85	99.30	1,315,645	+0.46(+0.47%)
Feb 16, 2023	98.16	99.31	97.22	98.83	1,494,690	-0.10(-0.10%)
Feb 15, 2023	97.94	99.10	97.36	98.93	1,781,395	+0.83(+0.85%)
Feb 14, 2023	98.48	98.75	97.42	98.10	947,131	-0.32(-0.32%)
Feb 13, 2023	98.51	98.80	97.85	98.42	823,222	+0.32(+0.32%)
Feb 10, 2023	96.85	98.13	96.60	98.10	1,102,284	+1.14(+1.17%)
Feb 09, 2023	98.08	98.92	96.85	96.96	1,244,956	-0.86(-0.88%)
Feb 08, 2023	97.69	98.18	97.38	97.82	947,082	-0.07(-0.07%)
Feb 07, 2023	97.38	98.01	96.67	97.89	1,120,574	-0.08(-0.08%)
Feb 06, 2023	96.96	98.72	96.91	97.97	1,008,557	+1.01(+1.04%)
Feb 03, 2023	96.04	97.58	95.34	96.96	1,307,604	+1.03(+1.07%)
Feb 02, 2023	97.18	97.23	95.31	95.94	1,551,583	-2.21(-2.26%)
Feb 01, 2023	98.06	98.77	97.62	98.15	1,413,192	-0.29(-0.29%)
Jan 31, 2023	97.57	98.62	97.23	98.44	1,721,418	+1.32(+1.36%)
Jan 30, 2023	97.06	97.51	96.64	97.11	793,124	+0.24(+0.24%)
Jan 27, 2023	97.53	97.57	95.97	96.88	953,310	-0.43(-0.45%)
Jan 26, 2023	96.71	97.37	95.60	97.31	1,279,625	+0.98(+1.01%)
Jan 25, 2023	95.14	96.37	95.05	96.34	971,910	+0.77(+0.80%)
Jan 24, 2023	95.20	96.70	94.27	95.57	951,491	+0.84(+0.88%)
Jan 23, 2023	95.75	95.92	94.57	94.73	2,036,594	-0.42(-0.45%)
Jan 20, 2023	94.89	95.34	93.78	95.15	1,963,329	+0.91(+0.96%)
Jan 19, 2023	95.44	95.75	94.20	94.25	1,096,509	-1.43(-1.49%)
Jan 18, 2023	98.23	98.27	95.07	95.68	1,622,412	-2.86(-2.90%)
Jan 17, 2023	97.76	99.30	97.57	98.53	1,733,726	+1.80(+1.86%)
Jan 13, 2023	95.93	96.92	95.10	96.73	1,009,902	+1.08(+1.13%)
Jan 12, 2023	96.12	96.69	95.09	95.65	1,132,699	-0.18(-0.19%)
Jan 11, 2023	96.96	97.47	94.69	95.82	1,614,517	-0.80(-0.83%)
Jan 10, 2023	97.60	98.21	96.25	96.62	1,324,088	-0.60(-0.62%)
Jan 09, 2023	97.46	98.70	96.91	97.22	1,735,245	-0.94(-0.95%)
Jan 06, 2023	96.42	98.76	95.51	98.16	3,093,983	+3.53(+3.73%)
Jan 05, 2023	93.49	95.46	92.16	94.63	5,758,485	+8.43(+9.77%)
Jan 04, 2023	85.98	86.53	84.98	86.21	1,975,091	+0.23(+0.26%)
Jan 03, 2023	87.91	87.99	85.29	85.98	2,019,477	-2.08(-2.36%)
Dec 30, 2022	87.31	88.24	86.76	88.06	945,572	+0.41(+0.47%)
Dec 29, 2022	87.89	88.54	87.40	87.64	1,165,881	+0.01(+0.01%)
Dec 28, 2022	88.98	89.28	87.56	87.64	1,094,586	-1.06(-1.20%)
Dec 27, 2022	88.63	88.89	88.03	88.70	1,220,153	+0.37(+0.42%)
Dec 23, 2022	87.29	88.32	87.06	88.32	1,043,926	+1.03(+1.19%)
Dec 22, 2022	86.76	87.47	86.06	87.29	1,149,824	-0.07(-0.08%)
Dec 21, 2022	86.60	87.81	86.52	87.36	724,424	+0.91(+1.05%)
Dec 20, 2022	85.84	86.96	85.37	86.45	1,386,398	+0.61(+0.71%)
Dec 19, 2022	85.89	87.49	85.56	85.84	1,396,882	+0.12(+0.14%)
Dec 16, 2022	84.24	86.04	84.17	85.72	2,856,810	+0.83(+0.98%)
Dec 15, 2022	85.52	86.11	84.13	84.90	1,252,542	-0.92(-1.07%)
Dec 14, 2022	85.04	85.87	84.53	85.81	1,572,983	+0.93(+1.09%)
Dec 13, 2022	85.23	85.68	84.40	84.89	1,315,040	+0.13(+0.15%)
Dec 12, 2022	84.45	85.24	83.90	84.76	1,362,375	+0.42(+0.50%)
Dec 09, 2022	85.24	85.73	84.33	84.33	1,402,130	-0.91(-1.06%)
Dec 08, 2022	85.90	86.38	84.86	85.24	948,167	-0.56(-0.65%)
Dec 07, 2022	85.15	86.05	84.86	85.80	1,407,280	+0.77(+0.90%)
Dec 06, 2022	86.40	87.34	84.44	85.03	1,284,046	-1.37(-1.59%)
Dec 05, 2022	85.87	86.53	84.89	86.40	1,916,951	-0.05(-0.06%)
Dec 02, 2022	84.77	86.47	84.16	86.45	1,089,836	+1.20(+1.41%)
Dec 01, 2022	85.64	86.41	85.00	85.25	1,846,736	-0.38(-0.45%)
Nov 30, 2022	83.92	85.91	83.51	85.63	8,260,288	+1.82(+2.18%)
Nov 29, 2022	84.16	85.14	83.31	83.81	1,297,210	-0.41(-0.49%)
Nov 28, 2022	84.35	85.57	83.97	84.23	1,261,755	-0.67(-0.79%)
Nov 25, 2022	84.83	85.50	84.38	84.90	501,124	-0.25(-0.29%)
Nov 23, 2022	85.29	85.59	84.62	85.14	583,580	+0.22(+0.26%)
Nov 22, 2022	85.42	85.88	83.87	84.92	958,436	+0.01(+0.01%)
Nov 21, 2022	82.87	85.02	82.87	84.92	1,497,719	+2.12(+2.56%)
Nov 18, 2022	82.58	83.45	82.12	82.80	1,310,255	+1.18(+1.45%)
Nov 17, 2022	81.20	82.40	81.04	81.61	1,025,334	+0.11(+0.13%)
Nov 16, 2022	80.28	82.84	80.28	81.51	1,353,036	+1.40(+1.75%)
Nov 15, 2022	79.81	80.15	78.23	80.11	3,107,720	+1.16(+1.47%)
Nov 14, 2022	80.58	81.31	78.91	78.94	1,884,407	-1.70(-2.11%)
Nov 11, 2022	82.98	83.28	78.76	80.65	2,942,606	-2.75(-3.30%)
Nov 10, 2022	83.89	84.35	81.40	83.40	1,643,605	+1.36(+1.66%)
Nov 09, 2022	82.89	83.28	81.73	82.04	1,245,344	-1.90(-2.27%)
Nov 08, 2022	83.96	84.74	82.96	83.94	1,844,548	+0.11(+0.13%)
Nov 07, 2022	84.11	84.78	83.65	83.83	660,830	-0.38(-0.46%)
Nov 04, 2022	84.22	85.16	83.41	84.22	947,871	+0.59(+0.71%)
Nov 03, 2022	84.50	85.40	83.58	83.62	1,212,873	-1.05(-1.24%)
Nov 02, 2022	84.48			84.67	1,643,177	-0.01(-0.01%)
Nov 01, 2022	84.77	85.33	84.29	84.68	1,221,623	-0.04(-0.05%)
Oct 31, 2022	83.92	85.87	83.41	84.72	1,781,876	+0.74(+0.88%)
Oct 28, 2022	83.66	84.39	83.04	83.99	997,531	+0.61(+0.73%)
Oct 27, 2022	82.81	83.59	82.38	83.38	2,035,020	+0.82(+0.99%)
Oct 26, 2022	83.27	84.01	82.36	82.56	2,341,101	-0.60(-0.72%)
Oct 25, 2022	81.26	84.01	81.26	83.16	1,522,044	+1.87(+2.30%)
Oct 24, 2022	80.79	82.26	80.79	81.29	2,102,154	+0.99(+1.24%)
Oct 21, 2022	81.54	81.77	79.26	80.30	1,506,893	-0.94(-1.16%)
Oct 20, 2022	82.85	83.23	81.18	81.24	1,553,689	-1.17(-1.42%)
Oct 19, 2022	83.61	84.23	81.78	82.41	1,549,287	-1.39(-1.65%)
Oct 18, 2022	83.99	84.98	83.39	83.80	1,605,857	+0.72(+0.86%)
Oct 17, 2022	83.80	83.87	82.37	83.08	1,695,122	+0.55(+0.67%)
Oct 14, 2022	83.11	84.28	82.08	82.53	1,332,637	-0.84(-1.01%)
Oct 13, 2022	80.24	84.41	79.83	83.38	1,824,493	+1.94(+2.38%)
Oct 12, 2022	80.11	82.05	79.52	81.44	1,386,973	+1.50(+1.88%)
Oct 11, 2022	81.51	81.82	79.62	79.94	2,067,234	-1.55(-1.91%)
Oct 10, 2022	81.84	82.16	80.22	81.49	1,242,344	+0.14(+0.17%)
Oct 07, 2022	81.03	81.45	79.72	81.35	1,809,041	+0.06(+0.07%)
Oct 06, 2022	80.92	82.98	80.67	81.29	2,571,328	+0.57(+0.71%)
Oct 05, 2022	79.59	82.20	78.91	80.72	5,512,468	+3.24(+4.19%)
Oct 04, 2022	76.12	78.18	76.12	77.48	3,091,425	+2.18(+2.90%)

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.

Lamb Weston Holdings Inc (NY: LW )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Lamb Weston Holdings Inc (NY: LW )

Historical Prices

Sections

Services