Canada markets open in 6 hours 26 minutes

Lamb Weston Holdings, Inc. (LW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.50-1.02 (-1.21%)
At close: 04:00PM EDT
83.50 0.00 (0.00%)
After hours: 07:55PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202484.5085.2383.3583.5083.502,079,400
Apr 24, 202483.4584.7582.9984.5284.523,187,600
Apr 23, 202482.1983.9482.0583.7283.721,932,200
Apr 22, 202481.0082.5080.8482.1282.121,949,500
Apr 19, 202480.2582.4879.9681.0081.002,420,800
Apr 18, 202480.6880.7779.1480.2980.292,580,900
Apr 17, 202482.1982.7580.3380.3680.363,006,400
Apr 16, 202479.9982.2779.3782.0682.063,176,900
Apr 15, 202480.1280.6378.6779.9579.952,649,400
Apr 12, 202480.7881.4879.0779.7779.773,513,700
Apr 11, 202480.3382.2079.9781.3681.365,103,700
Apr 10, 202479.8080.9278.2979.8679.864,440,800
Apr 09, 202478.0081.2877.9680.4480.445,576,800
Apr 08, 202479.3380.4377.4177.8077.805,986,400
Apr 05, 202482.0182.6178.7679.7879.789,796,300
Apr 04, 202488.5389.4880.0281.5381.5323,227,100
Apr 03, 2024103.24103.49100.43101.12101.123,640,800
Apr 02, 2024104.84105.31102.53103.81103.811,609,000
Apr 01, 2024103.57105.55102.76104.98104.982,540,800
Mar 28, 2024106.70107.50106.00106.53106.531,407,900
Mar 27, 2024106.20107.32105.85106.30106.301,776,000
Mar 26, 2024103.07105.68102.76105.60105.602,653,300
Mar 25, 2024103.10104.65102.61102.65102.651,440,400
Mar 22, 2024102.70104.32102.62103.17103.172,479,300
Mar 21, 2024102.93103.61102.17102.74102.741,219,700
Mar 20, 2024104.06104.69101.85103.18103.181,762,700
Mar 19, 2024102.85103.88102.44103.79103.791,083,000
Mar 18, 2024101.60103.57100.56102.86102.861,289,900
Mar 15, 2024100.46102.44100.46102.06102.061,325,300
Mar 14, 2024102.83103.25100.64101.33101.331,012,600
Mar 13, 2024103.10103.91102.22102.94102.941,081,200
Mar 12, 2024102.44103.55101.78103.10103.101,352,400
Mar 11, 2024101.38103.22100.65102.20102.201,563,800
Mar 08, 202499.65101.2798.60101.19101.191,436,500
Mar 07, 2024102.60102.9299.2799.7399.731,854,900
Mar 06, 2024103.37103.58101.95102.44102.441,110,000
Mar 05, 2024102.20104.01101.79103.15103.151,257,000
Mar 04, 2024102.00102.35100.85102.24102.241,085,900
Mar 01, 2024101.91103.76101.45102.05102.051,886,300
Feb 29, 2024101.49102.54100.80102.21102.212,199,900
Feb 28, 2024100.79101.46100.28100.98100.98724,000
Feb 27, 2024101.67102.52100.79100.82100.82937,300
Feb 26, 2024102.94103.54101.99102.05102.05780,100
Feb 23, 2024104.00104.35102.67102.67102.67794,200
Feb 22, 2024102.02105.11101.34103.76103.762,195,900
Feb 21, 2024102.16102.65101.16101.84101.841,396,200
Feb 20, 2024101.34103.45100.80102.16102.161,499,900
Feb 16, 2024103.45103.45100.67101.23101.232,034,200
Feb 15, 2024103.48103.73102.13103.52103.521,228,800
Feb 14, 2024103.60104.04101.20102.85102.851,509,400
Feb 13, 2024100.73103.81100.73103.60103.602,282,800
Feb 12, 2024100.50101.89100.20101.14101.14883,300
Feb 09, 2024100.76101.1799.56100.83100.83905,300
Feb 08, 2024100.22102.14100.00100.88100.881,263,200
Feb 07, 2024101.13101.7499.28100.19100.191,767,800
Feb 06, 2024104.03104.35100.69101.06101.061,567,300
Feb 05, 2024105.68105.99103.78104.13104.131,493,000
Feb 02, 2024106.02106.90104.99106.10106.101,496,900
Feb 01, 2024102.66105.50102.31105.44105.442,020,100
Feb 01, 20240.36 Dividend
Jan 31, 2024103.44103.61101.81102.44102.082,725,700
Jan 30, 2024105.07105.49103.26103.51103.151,408,600
Jan 29, 2024104.73105.59104.29104.93104.561,218,800
Jan 26, 2024105.38105.54102.89104.19103.821,941,400
Jan 25, 2024106.14106.86102.45105.04104.672,119,000
Jan 24, 2024109.34109.41105.79105.85105.481,334,600
Jan 23, 2024109.99110.46108.96109.56109.17846,700
Jan 22, 2024109.27110.02108.31109.70109.311,262,400
Jan 19, 2024110.42110.61108.17109.24108.861,235,800
Jan 18, 2024110.01110.14108.64109.74109.351,396,200
Jan 17, 2024107.71110.13107.69109.99109.601,619,400
Jan 16, 2024106.95108.34106.95108.32107.941,037,100
Jan 12, 2024107.61108.11106.65107.15106.77744,200
Jan 11, 2024107.39107.79105.73107.17106.79995,200
Jan 10, 2024107.53108.18106.41107.18106.80990,900
Jan 09, 2024106.52107.69106.28107.41107.031,122,700
Jan 08, 2024106.18107.94105.75107.38107.001,604,400
Jan 05, 2024104.83108.00104.83106.02105.652,436,800
Jan 04, 2024106.82111.88105.02105.26104.895,531,500
Jan 03, 2024106.97107.22103.75104.93104.563,212,100
Jan 02, 2024107.67108.15105.85106.56106.192,698,000
Dec 29, 2023108.15108.78107.98108.09107.71925,600
Dec 28, 2023107.41108.62107.41108.13107.75912,100
Dec 27, 2023106.59107.90106.35107.51107.131,080,200
Dec 26, 2023104.33106.67104.19106.51106.141,027,900
Dec 22, 2023104.22106.06103.86104.70104.33889,900
Dec 21, 2023104.03104.61103.13103.96103.591,005,700
Dec 20, 2023105.11105.48103.12103.41103.051,489,000
Dec 19, 2023107.24108.57105.77105.92105.551,668,700
Dec 18, 2023104.47107.46104.26107.25106.871,540,400
Dec 15, 2023103.73104.45103.03104.33103.961,974,000
Dec 14, 2023106.02106.38104.35104.37104.001,261,600
Dec 13, 2023103.37106.29103.09106.07105.701,118,600
Dec 12, 2023103.26103.77102.66103.54103.181,411,400
Dec 11, 2023101.22102.83100.83102.61102.251,449,700
Dec 08, 2023101.01101.54100.24100.96100.61899,200
Dec 07, 2023100.91101.92100.04101.00100.651,615,700
Dec 06, 2023100.60101.54100.38101.00100.65930,400
Dec 05, 2023102.19102.42100.23100.62100.271,499,300
Dec 04, 2023100.57102.71100.57102.46102.101,941,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...