UK Markets closed

Lamb Weston Holdings, Inc. (LW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.02-0.24 (-0.39%)
At close: 4:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202164.3464.4563.5463.5863.5860,200,000
02 Sept 202165.6765.8064.2164.5064.5076,270,000
01 Sept 202165.4265.6364.8065.5865.5898,980,000
31 Aug 202164.6165.5164.3965.1565.15108,150,000
30 Aug 202165.5765.8064.2864.3564.3592,460,000
27 Aug 202164.6565.8264.5665.5665.5695,370,000
26 Aug 202165.7966.3264.2864.5164.5169,560,000
25 Aug 202166.8867.2766.0666.0966.0972,480,000
24 Aug 202166.5766.8566.1966.6366.63102,720,000
23 Aug 202165.4166.2865.1666.1366.13147,100,000
20 Aug 202165.6066.1564.9065.0865.08126,130,000
19 Aug 202165.7266.4365.4365.7365.73217,110,000
18 Aug 202165.9767.0465.7566.1566.15139,580,000
17 Aug 202166.0266.4565.5066.0466.0481,210,000
16 Aug 202166.1466.4865.6266.4566.4577,810,000
13 Aug 202165.8767.0865.7766.4966.4971,700,000
12 Aug 202166.2566.2865.2465.6165.6183,600,000
11 Aug 202165.4866.3265.2666.1066.10102,510,000
10 Aug 202164.3665.9864.1565.5065.5099,350,000
09 Aug 202164.9364.9364.0464.4064.40123,430,000
06 Aug 202164.6365.4464.4465.0865.08113,750,000
05 Aug 202165.4565.6463.9764.1864.18136,800,000
05 Aug 20210.235 Dividend
04 Aug 202165.9566.3864.8265.3965.15164,070,000
03 Aug 202167.6467.6465.8966.6666.421,303,800
02 Aug 2021------
30 Jul 202166.6867.4666.2266.7766.53921,800
29 Jul 202167.3969.7267.0967.2567.012,976,900
28 Jul 202165.0067.5664.8166.8266.582,962,000
27 Jul 202170.1172.0065.5365.7965.554,351,000
26 Jul 202174.9076.4874.9076.0875.811,283,000
23 Jul 202175.6276.7575.1375.5075.23955,300
22 Jul 202175.5575.5573.7474.5874.311,343,600
21 Jul 202177.0577.5275.5275.7075.43780,400
20 Jul 202174.0976.3474.0975.9875.711,778,500
19 Jul 202175.8376.3473.4074.1073.831,832,800
16 Jul 202179.0979.5777.5977.6577.37452,500
15 Jul 202177.4978.7177.1578.6578.37608,400
14 Jul 202177.9878.2277.3478.0077.72519,200
13 Jul 202179.5279.6577.8377.9677.68583,800
12 Jul 202179.8780.1879.1279.7079.41414,200
09 Jul 202180.4380.9579.9980.8280.53463,100
08 Jul 202179.1780.0378.6879.6079.31595,100
07 Jul 202179.5480.6779.3179.9379.64486,000
06 Jul 202180.1780.2179.4279.7979.50513,600
02 Jul 202180.9581.1080.1180.2779.98575,900
01 Jul 202180.8181.4280.3980.7880.49529,200
30 Jun 202179.1680.7078.9580.6680.37884,400
29 Jun 202180.3080.3379.1679.2879.00419,600
28 Jun 202180.6780.6779.3679.8879.59693,600
25 Jun 202180.0380.9279.8580.6880.391,055,800
24 Jun 202179.1480.1378.4280.0379.74704,000
23 Jun 202179.7779.9678.9478.9478.66464,000
22 Jun 202179.8079.9378.7979.8179.52893,000
21 Jun 202178.5779.7778.2579.6679.371,708,600
18 Jun 202178.5178.8777.8677.9577.671,657,400
17 Jun 202181.3481.4279.3679.5379.24916,300
16 Jun 202182.5282.7581.0481.3881.09530,500
15 Jun 202183.9783.9782.5782.6082.30471,700
14 Jun 202183.5283.6782.9283.4383.13714,100
11 Jun 202182.4883.7381.6083.7183.41974,600
10 Jun 202182.8882.8881.9282.0781.781,051,100
09 Jun 202183.5283.8182.4782.5082.20676,000
08 Jun 202185.6185.7283.6083.6083.301,027,000
07 Jun 202184.2184.3983.2283.8083.50863,400
04 Jun 202183.9784.1783.4584.0083.70421,500
03 Jun 202183.5683.8882.9683.6083.30632,900
02 Jun 202183.9584.6383.3284.1483.84780,500
01 Jun 202183.2384.1083.0283.9683.661,194,800
28 May 202180.5782.7680.5782.4982.19947,600
27 May 202180.9381.5080.0080.2579.961,087,200
26 May 202180.5480.9780.2880.6880.39531,600
25 May 202180.3680.5779.1680.2579.96693,700
24 May 202180.4181.3680.1780.4380.14750,700
21 May 202179.4481.1279.1080.2479.95995,400
20 May 202177.3378.4876.7777.5677.281,006,300
19 May 202176.9977.2475.8277.1476.86658,600
18 May 202177.8778.5077.4177.4877.20733,700
17 May 202177.8478.6676.8377.6877.40696,000
14 May 202178.9179.4678.3478.7978.51632,200
13 May 202176.6378.8076.6378.4078.12832,900
12 May 202177.9878.3676.5276.7576.47643,500
11 May 202178.5078.6077.7578.1477.86684,500
10 May 202179.4579.8878.8378.9078.62481,900
07 May 202177.7679.0777.6978.9778.69655,200
06 May 202178.6479.0377.5978.0577.77693,900
06 May 20210.235 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...