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 (%)
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%)
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.