UK Markets close in 6 hrs 25 mins

Lamb Weston Holdings, Inc. (LW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.66+1.71 (+2.19%)
At close: 4:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jun 2021------
21 Jun 202178.5779.7778.2579.6679.661,708,600
18 Jun 202178.5178.8777.8677.9577.951,657,400
17 Jun 202181.3481.4279.3679.5379.53916,300
16 Jun 202182.5282.7581.0481.3881.38530,500
15 Jun 202183.9783.9782.5782.6082.60471,700
14 Jun 202183.5283.6782.9283.4383.43714,100
11 Jun 202182.4883.7381.6083.7183.71974,600
10 Jun 202182.8882.8881.9282.0782.071,051,100
09 Jun 202183.5283.8182.4782.5082.50676,000
08 Jun 202185.6185.7283.6083.6083.601,027,000
07 Jun 202184.2184.3983.2283.8083.80863,400
04 Jun 202183.9784.1783.4584.0084.00421,500
03 Jun 202183.5683.8882.9683.6083.60632,900
02 Jun 202183.9584.6383.3284.1484.14780,500
01 Jun 202183.2384.1083.0283.9683.961,194,800
28 May 202180.5782.7680.5782.4982.49947,600
27 May 202180.9381.5080.0080.2580.251,087,200
26 May 202180.5480.9780.2880.6880.68531,600
25 May 202180.3680.5779.1680.2580.25693,700
24 May 202180.4181.3680.1780.4380.43750,700
21 May 202179.4481.1279.1080.2480.24995,400
20 May 202177.3378.4876.7777.5677.561,006,300
19 May 202176.9977.2475.8277.1477.14658,600
18 May 202177.8778.5077.4177.4877.48733,700
17 May 202177.8478.6676.8377.6877.68696,000
14 May 202178.9179.4678.3478.7978.79632,200
13 May 202176.6378.8076.6378.4078.40832,900
12 May 202177.9878.3676.5276.7576.75643,500
11 May 202178.5078.6077.7578.1478.14684,500
10 May 202179.4579.8878.8378.9078.90481,900
07 May 202177.7679.0777.6978.9778.97655,200
06 May 202178.6479.0377.5978.0578.05693,900
06 May 20210.235 Dividend
05 May 202179.1279.2478.0178.6478.40727,500
04 May 202181.3981.5377.9378.8678.621,558,700
03 May 202180.6782.1280.6781.2981.05841,200
30 Apr 202180.4981.6280.3980.5080.26845,100
29 Apr 202180.0081.1679.4780.5980.35991,600
28 Apr 202180.6281.1579.4779.6879.44822,000
27 Apr 202181.4281.8480.3680.4680.22812,400
26 Apr 202181.7582.1980.8981.6181.37647,600
23 Apr 202180.4981.6580.2481.3481.10406,800
22 Apr 202180.9481.2380.0180.1279.88429,000
21 Apr 202179.4680.9779.3480.8780.63605,100
20 Apr 202179.2079.8678.3879.1678.92562,400
19 Apr 202180.7481.0479.2779.7379.49705,900
16 Apr 202179.1880.7579.1880.6180.371,213,100
15 Apr 202178.0978.9277.9478.7378.491,053,900
14 Apr 202177.6378.7977.2977.5277.29826,400
13 Apr 202178.2278.6877.2977.7077.47790,100
12 Apr 202177.4779.5377.2478.6978.451,047,200
09 Apr 202177.5177.8076.3177.4177.18904,600
08 Apr 202175.8578.2175.2977.6277.392,490,400
07 Apr 202179.1380.4177.6877.9977.762,575,200
06 Apr 202179.9782.3879.6280.9280.681,316,200
05 Apr 202181.3281.8079.6280.6080.361,439,500
01 Apr 202177.2578.3576.4878.0877.852,842,700
31 Mar 202178.5579.2677.4177.4877.251,886,400
30 Mar 202179.1980.2578.6478.9278.68950,500
29 Mar 202179.6580.4579.0579.1978.95794,800
26 Mar 202180.4081.2779.5080.6480.40934,500
25 Mar 202177.9180.0677.1379.8079.56937,700
24 Mar 202178.1180.9977.6977.9977.76680,300
23 Mar 202178.7179.4677.2578.0077.77846,900
22 Mar 202179.9780.0378.5079.2579.01685,200
19 Mar 202179.6581.4079.4780.2480.00927,300
18 Mar 202180.3181.0679.6279.9279.68571,900
17 Mar 202180.0180.8279.3080.7680.52647,300
16 Mar 202182.4382.9280.0980.3080.06604,000
15 Mar 202180.5483.5380.4582.7582.50884,100
12 Mar 202181.0581.0680.1080.7280.481,051,800
11 Mar 202180.5683.1980.0080.5480.301,435,400
10 Mar 202181.7181.9379.4480.6980.455,457,700
09 Mar 202184.0184.1681.5681.6081.361,616,300
08 Mar 202186.3386.4184.0884.3084.05868,700
05 Mar 202183.7086.0283.1685.8085.54845,100
04 Mar 202183.1384.4381.3082.7682.511,265,400
03 Mar 202181.1783.6881.0683.1382.881,157,600
02 Mar 202181.2581.9078.8781.3481.10782,000
01 Mar 202180.9582.6180.9581.2781.03732,400
26 Feb 202180.8681.3979.1079.7779.53751,700
25 Feb 202183.5584.3480.1380.3580.11641,300
24 Feb 202182.8585.1382.3983.5983.34660,500
23 Feb 202181.2983.2580.7683.0782.82949,900
22 Feb 202177.8881.3377.5280.7580.51848,600
19 Feb 202177.8578.8277.7578.0977.86549,900
18 Feb 202176.4378.0176.1177.5977.36409,000
17 Feb 202176.6077.7775.2477.0976.86494,100
16 Feb 202177.6477.8776.4876.7276.49405,300
12 Feb 202176.8777.2776.4577.1676.93473,000
11 Feb 202176.6777.3076.2477.2677.03437,900
10 Feb 202179.4979.6276.7477.0876.85590,900
09 Feb 202179.8079.8078.5278.7778.53634,800
08 Feb 202179.5380.1678.3479.7179.47529,900
05 Feb 202180.0081.1779.0879.5079.26338,700
04 Feb 202178.7979.7978.2679.2278.98420,900
04 Feb 20210.235 Dividend
03 Feb 202177.1779.4877.1778.5478.07531,000
02 Feb 202176.5078.2776.1177.8477.38488,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...