Australia markets closed

Lamb Weston Holdings, Inc. (LW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.73+1.22 (+1.41%)
At close: 04:03PM EST
87.93 +0.20 (+0.23%)
After hours: 07:47PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202286.0287.7585.4087.7387.731,073,900
01 Dec 202286.9187.6986.2686.5186.511,819,800
30 Nov 202285.1687.1884.7486.9086.908,140,000
29 Nov 202285.4086.4084.5485.0585.051,278,300
28 Nov 202285.6086.8385.2185.4785.471,243,400
25 Nov 202286.0886.7685.6386.1586.15493,800
23 Nov 202286.5586.8685.8786.4086.40575,100
22 Nov 202286.6887.1485.1186.1886.18944,500
21 Nov 202284.0986.2884.0986.1786.171,475,900
18 Nov 202283.8084.6883.3384.0284.021,291,200
17 Nov 202282.4083.6282.2482.8282.821,010,400
16 Nov 202281.4784.0681.4782.7182.711,333,300
15 Nov 202280.9981.3379.3981.2981.293,062,500
14 Nov 202281.7782.5180.0880.1180.111,857,000
11 Nov 202284.2184.5179.9281.8481.842,899,800
10 Nov 202285.1385.6082.6084.6384.631,619,700
09 Nov 202284.1184.5182.9383.2583.251,227,100
08 Nov 202285.2085.9984.1985.1885.181,817,700
07 Nov 202285.3586.0484.8985.0785.07651,200
04 Nov 202285.4686.4284.6485.4685.46934,000
03 Nov 202285.7586.6684.8184.8684.861,195,200
03 Nov 20220.245 Dividend
02 Nov 202285.9788.0485.8086.1785.931,614,600
01 Nov 202286.2786.8485.7886.1885.931,200,400
31 Oct 202285.4087.3984.8886.2285.971,750,900
28 Oct 202285.1485.8884.5185.4785.23980,200
27 Oct 202284.2785.0783.8484.8584.611,999,700
26 Oct 202284.7485.4983.8284.0283.782,300,500
25 Oct 202282.7085.5082.7084.6384.391,495,600
24 Oct 202282.2283.7182.2282.7382.492,065,700
21 Oct 202282.9883.2180.6681.7281.491,480,700
20 Oct 202284.3184.7182.6182.6882.441,526,700
19 Oct 202285.0985.7283.2283.8783.631,522,400
18 Oct 202285.4786.4884.8685.2885.041,578,300
17 Oct 202285.2885.3583.8384.5584.311,665,700
14 Oct 202284.5885.7783.5383.9983.751,309,300
13 Oct 202281.6685.9081.2484.8584.611,792,800
12 Oct 202281.5383.5080.9382.8882.641,362,900
11 Oct 202282.9583.2781.0381.3581.122,031,300
10 Oct 202283.2983.6181.6482.9382.691,220,800
07 Oct 202282.4682.8981.1382.7982.551,777,600
06 Oct 202282.3584.4582.1082.7382.492,526,700
05 Oct 202281.0083.6580.3082.1581.925,416,600
04 Oct 202277.4779.5677.4778.8578.633,037,900
03 Oct 202277.9778.3676.5676.6376.413,357,900
30 Sept 202278.0278.7977.2977.3877.161,761,800
29 Sept 202278.8279.3877.4678.0877.861,260,200
28 Sept 202277.5979.3476.7379.0078.781,757,800
27 Sept 202278.3179.0776.2177.1776.951,878,700
26 Sept 202277.3679.0477.1977.6777.451,782,300
23 Sept 202277.0077.6776.4977.5577.332,057,700
22 Sept 202277.9478.2376.5077.8377.612,081,600
21 Sept 202277.9279.7077.7477.9477.721,439,100
20 Sept 202277.7378.3177.0077.5677.341,795,500
19 Sept 202276.4178.3376.1278.0377.811,211,700
16 Sept 202277.2277.2575.0776.5676.342,384,500
15 Sept 202276.1078.1675.5277.6277.401,634,800
14 Sept 202277.0977.1774.9175.7575.531,685,300
13 Sept 202279.1779.1776.9277.1576.931,201,800
12 Sept 202279.6980.2979.5180.0679.831,229,800
09 Sept 202279.7780.3079.1879.5079.27771,700
08 Sept 202279.3980.0078.4879.4579.22715,500
07 Sept 202278.0080.4477.9680.1179.88860,200
06 Sept 202278.5478.7877.4377.9977.772,494,500
02 Sept 202280.0580.1177.7878.2378.011,017,700
01 Sept 202279.2979.5577.8279.5279.291,084,700
31 Aug 202280.0880.5479.1479.5379.301,623,600
30 Aug 202280.7880.7878.8779.7879.551,153,200
29 Aug 202280.0681.0479.6380.4280.191,341,700
26 Aug 202282.8082.8880.7180.7280.49598,000
25 Aug 202282.6282.9081.8482.5882.35914,600
24 Aug 202281.9682.5081.5082.4082.17719,600
23 Aug 202281.2582.0081.1381.5981.36890,300
22 Aug 202281.2581.8180.7781.2681.031,076,500
19 Aug 202281.7982.1481.4781.9481.71604,800
18 Aug 202282.0182.3481.4182.0781.84830,500
17 Aug 202282.2682.4781.5682.2081.97927,100
16 Aug 202283.0783.2482.2482.6582.421,062,000
15 Aug 202281.6283.2981.2883.2583.01808,700
12 Aug 202280.6581.7280.5581.6781.441,082,400
11 Aug 202281.1281.5980.2180.3180.08850,000
10 Aug 202280.4781.2179.9380.6580.421,306,700
09 Aug 202280.1980.2779.0679.4079.171,749,500
08 Aug 202281.3681.7379.9680.0079.771,165,000
05 Aug 202279.9781.4979.9681.2681.031,166,900
04 Aug 202281.2181.6880.0880.6380.401,070,800
04 Aug 20220.245 Dividend
03 Aug 202281.6582.2681.5181.7581.27996,400
02 Aug 202280.8181.4579.6881.3680.891,114,100
01 Aug 202279.3381.2878.9780.6080.131,577,900
29 July 202280.0081.1779.2179.6679.201,976,600
28 July 202277.4580.6777.2580.1579.682,890,400
27 July 202274.4877.3974.0077.1476.692,633,600
26 July 202274.4875.3474.0675.1574.711,510,300
25 July 202274.8375.7074.5474.8674.421,934,800
22 July 202275.6375.9274.6774.9574.51763,200
21 July 202274.3475.7073.8975.1774.73889,800
20 July 202274.5875.5273.6174.6174.17845,700
19 July 202274.0274.9673.8374.6774.231,670,900
18 July 202274.0575.2673.0773.1572.72891,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...