Australia markets closed

Lamb Weston Holdings, Inc. (LW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.85+0.35 (+0.42%)
At close: 04:00PM EDT
83.85 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202483.1685.1583.2583.8583.851,851,652
25 Apr 202484.5085.2383.3583.5083.502,079,400
24 Apr 202483.4584.7582.9984.5284.523,187,600
23 Apr 202482.1983.9482.0583.7283.721,932,200
22 Apr 202481.0082.5080.8482.1282.121,949,500
19 Apr 202480.2582.4879.9681.0081.002,420,800
18 Apr 202480.6880.7779.1480.2980.292,580,900
17 Apr 202482.1982.7580.3380.3680.363,006,400
16 Apr 202479.9982.2779.3782.0682.063,176,900
15 Apr 202480.1280.6378.6779.9579.952,649,400
12 Apr 202480.7881.4879.0779.7779.773,513,700
11 Apr 202480.3382.2079.9781.3681.365,103,700
10 Apr 202479.8080.9278.2979.8679.864,440,800
09 Apr 202478.0081.2877.9680.4480.445,576,800
08 Apr 202479.3380.4377.4177.8077.805,986,400
05 Apr 202482.0182.6178.7679.7879.789,796,300
04 Apr 202488.5389.4880.0281.5381.5323,227,100
03 Apr 2024103.24103.49100.43101.12101.123,640,800
02 Apr 2024104.84105.31102.53103.81103.811,609,000
01 Apr 2024103.57105.55102.76104.98104.982,540,800
28 Mar 2024106.70107.50106.00106.53106.531,407,900
27 Mar 2024106.20107.32105.85106.30106.301,776,000
26 Mar 2024103.07105.68102.76105.60105.602,653,300
25 Mar 2024103.10104.65102.61102.65102.651,440,400
22 Mar 2024102.70104.32102.62103.17103.172,479,300
21 Mar 2024102.93103.61102.17102.74102.741,219,700
20 Mar 2024104.06104.69101.85103.18103.181,762,700
19 Mar 2024102.85103.88102.44103.79103.791,083,000
18 Mar 2024101.60103.57100.56102.86102.861,289,900
15 Mar 2024100.46102.44100.46102.06102.061,325,300
14 Mar 2024102.83103.25100.64101.33101.331,012,600
13 Mar 2024103.10103.91102.22102.94102.941,081,200
12 Mar 2024102.44103.55101.78103.10103.101,352,400
11 Mar 2024101.38103.22100.65102.20102.201,563,800
08 Mar 202499.65101.2798.60101.19101.191,436,500
07 Mar 2024102.60102.9299.2799.7399.731,854,900
06 Mar 2024103.37103.58101.95102.44102.441,110,000
05 Mar 2024102.20104.01101.79103.15103.151,257,000
04 Mar 2024102.00102.35100.85102.24102.241,085,900
01 Mar 2024101.91103.76101.45102.05102.051,886,300
29 Feb 2024101.49102.54100.80102.21102.212,199,900
28 Feb 2024100.79101.46100.28100.98100.98724,000
27 Feb 2024101.67102.52100.79100.82100.82937,300
26 Feb 2024102.94103.54101.99102.05102.05780,100
23 Feb 2024104.00104.35102.67102.67102.67794,200
22 Feb 2024102.02105.11101.34103.76103.762,195,900
21 Feb 2024102.16102.65101.16101.84101.841,396,200
20 Feb 2024101.34103.45100.80102.16102.161,499,900
16 Feb 2024103.45103.45100.67101.23101.232,034,200
15 Feb 2024103.48103.73102.13103.52103.521,228,800
14 Feb 2024103.60104.04101.20102.85102.851,509,400
13 Feb 2024100.73103.81100.73103.60103.602,282,800
12 Feb 2024100.50101.89100.20101.14101.14883,300
09 Feb 2024100.76101.1799.56100.83100.83905,300
08 Feb 2024100.22102.14100.00100.88100.881,263,200
07 Feb 2024101.13101.7499.28100.19100.191,767,800
06 Feb 2024104.03104.35100.69101.06101.061,567,300
05 Feb 2024105.68105.99103.78104.13104.131,493,000
02 Feb 2024106.02106.90104.99106.10106.101,496,900
01 Feb 2024102.66105.50102.31105.44105.442,020,100
01 Feb 20240.36 Dividend
31 Jan 2024103.44103.61101.81102.44102.082,725,700
30 Jan 2024105.07105.49103.26103.51103.151,408,600
29 Jan 2024104.73105.59104.29104.93104.561,218,800
26 Jan 2024105.38105.54102.89104.19103.821,941,400
25 Jan 2024106.14106.86102.45105.04104.672,119,000
24 Jan 2024109.34109.41105.79105.85105.481,334,600
23 Jan 2024109.99110.46108.96109.56109.17846,700
22 Jan 2024109.27110.02108.31109.70109.311,262,400
19 Jan 2024110.42110.61108.17109.24108.861,235,800
18 Jan 2024110.01110.14108.64109.74109.351,396,200
17 Jan 2024107.71110.13107.69109.99109.601,619,400
16 Jan 2024106.95108.34106.95108.32107.941,037,100
12 Jan 2024107.61108.11106.65107.15106.77744,200
11 Jan 2024107.39107.79105.73107.17106.79995,200
10 Jan 2024107.53108.18106.41107.18106.80990,900
09 Jan 2024106.52107.69106.28107.41107.031,122,700
08 Jan 2024106.18107.94105.75107.38107.001,604,400
05 Jan 2024104.83108.00104.83106.02105.652,436,800
04 Jan 2024106.82111.88105.02105.26104.895,531,500
03 Jan 2024106.97107.22103.75104.93104.563,212,100
02 Jan 2024107.67108.15105.85106.56106.192,698,000
29 Dec 2023108.15108.78107.98108.09107.71925,600
28 Dec 2023107.41108.62107.41108.13107.75912,100
27 Dec 2023106.59107.90106.35107.51107.131,080,200
26 Dec 2023104.33106.67104.19106.51106.141,027,900
22 Dec 2023104.22106.06103.86104.70104.33889,900
21 Dec 2023104.03104.61103.13103.96103.591,005,700
20 Dec 2023105.11105.48103.12103.41103.051,489,000
19 Dec 2023107.24108.57105.77105.92105.551,668,700
18 Dec 2023104.47107.46104.26107.25106.871,540,400
15 Dec 2023103.73104.45103.03104.33103.961,974,000
14 Dec 2023106.02106.38104.35104.37104.001,261,600
13 Dec 2023103.37106.29103.09106.07105.701,118,600
12 Dec 2023103.26103.77102.66103.54103.181,411,400
11 Dec 2023101.22102.83100.83102.61102.251,449,700
08 Dec 2023101.01101.54100.24100.96100.61899,200
07 Dec 2023100.91101.92100.04101.00100.651,615,700
06 Dec 2023100.60101.54100.38101.00100.65930,400
05 Dec 2023102.19102.42100.23100.62100.271,499,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...