NYSE - Delayed Quote USD

Lamb Weston Holdings, Inc. (LW)

81.00 +0.71 (+0.88%)
At close: April 19 at 4:00 PM EDT
80.00 -1.00 (-1.23%)
After hours: April 19 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 80.25 82.48 79.96 81.00 81.00 2,420,800
Apr 18, 2024 80.68 80.77 79.14 80.29 80.29 2,580,900
Apr 17, 2024 82.19 82.75 80.33 80.36 80.36 3,006,400
Apr 16, 2024 79.99 82.27 79.37 82.06 82.06 3,176,900
Apr 15, 2024 80.12 80.63 78.67 79.95 79.95 2,649,400
Apr 12, 2024 80.78 81.48 79.07 79.77 79.77 3,513,700
Apr 11, 2024 80.33 82.20 79.97 81.36 81.36 5,103,700
Apr 10, 2024 79.80 80.92 78.29 79.86 79.86 4,440,800
Apr 9, 2024 78.00 81.28 77.96 80.44 80.44 5,576,800
Apr 8, 2024 79.33 80.43 77.41 77.80 77.80 5,986,400
Apr 5, 2024 82.01 82.61 78.76 79.78 79.78 9,796,300
Apr 4, 2024 88.53 89.48 80.02 81.53 81.53 23,227,100
Apr 3, 2024 103.24 103.49 100.43 101.12 101.12 3,640,800
Apr 2, 2024 104.84 105.31 102.53 103.81 103.81 1,609,000
Apr 1, 2024 103.57 105.55 102.76 104.98 104.98 2,540,800
Mar 28, 2024 106.70 107.50 106.00 106.53 106.53 1,407,900
Mar 27, 2024 106.20 107.32 105.85 106.30 106.30 1,776,000
Mar 26, 2024 103.07 105.68 102.76 105.60 105.60 2,653,300
Mar 25, 2024 103.10 104.65 102.61 102.65 102.65 1,440,400
Mar 22, 2024 102.70 104.32 102.62 103.17 103.17 2,479,300
Mar 21, 2024 102.93 103.61 102.17 102.74 102.74 1,219,700
Mar 20, 2024 104.06 104.69 101.85 103.18 103.18 1,762,700
Mar 19, 2024 102.85 103.88 102.44 103.79 103.79 1,083,000
Mar 18, 2024 101.60 103.57 100.56 102.86 102.86 1,289,900
Mar 15, 2024 100.46 102.44 100.46 102.06 102.06 1,325,300
Mar 14, 2024 102.83 103.25 100.64 101.33 101.33 1,012,600
Mar 13, 2024 103.10 103.91 102.22 102.94 102.94 1,081,200
Mar 12, 2024 102.44 103.55 101.78 103.10 103.10 1,352,400
Mar 11, 2024 101.38 103.22 100.65 102.20 102.20 1,563,800
Mar 8, 2024 99.65 101.27 98.60 101.19 101.19 1,436,500
Mar 7, 2024 102.60 102.92 99.27 99.73 99.73 1,854,900
Mar 6, 2024 103.37 103.58 101.95 102.44 102.44 1,110,000
Mar 5, 2024 102.20 104.01 101.79 103.15 103.15 1,257,000
Mar 4, 2024 102.00 102.35 100.85 102.24 102.24 1,085,900
Mar 1, 2024 101.91 103.76 101.45 102.05 102.05 1,886,300
Feb 29, 2024 101.49 102.54 100.80 102.21 102.21 2,199,900
Feb 28, 2024 100.79 101.46 100.28 100.98 100.98 724,000
Feb 27, 2024 101.67 102.52 100.79 100.82 100.82 937,300
Feb 26, 2024 102.94 103.54 101.99 102.05 102.05 780,100
Feb 23, 2024 104.00 104.35 102.67 102.67 102.67 794,200
Feb 22, 2024 102.02 105.11 101.34 103.76 103.76 2,195,900
Feb 21, 2024 102.16 102.65 101.16 101.84 101.84 1,396,200
Feb 20, 2024 101.34 103.45 100.80 102.16 102.16 1,499,900
Feb 16, 2024 103.45 103.45 100.67 101.23 101.23 2,034,200
Feb 15, 2024 103.48 103.73 102.13 103.52 103.52 1,228,800
Feb 14, 2024 103.60 104.04 101.20 102.85 102.85 1,509,400
Feb 13, 2024 100.73 103.81 100.73 103.60 103.60 2,282,800
Feb 12, 2024 100.50 101.89 100.20 101.14 101.14 883,300
Feb 9, 2024 100.76 101.17 99.56 100.83 100.83 905,300
Feb 8, 2024 100.22 102.14 100.00 100.88 100.88 1,263,200
Feb 7, 2024 101.13 101.74 99.28 100.19 100.19 1,767,800
Feb 6, 2024 104.03 104.35 100.69 101.06 101.06 1,567,300
Feb 5, 2024 105.68 105.99 103.78 104.13 104.13 1,493,000
Feb 2, 2024 106.02 106.90 104.99 106.10 106.10 1,496,900
Feb 1, 2024 0.36 Dividend
Feb 1, 2024 102.66 105.50 102.31 105.44 105.44 2,020,100
Jan 31, 2024 103.44 103.61 101.81 102.44 102.08 2,725,700
Jan 30, 2024 105.07 105.49 103.26 103.51 103.15 1,408,600
Jan 29, 2024 104.73 105.59 104.29 104.93 104.56 1,218,800
Jan 26, 2024 105.38 105.54 102.89 104.19 103.82 1,941,400
Jan 25, 2024 106.14 106.86 102.45 105.04 104.67 2,119,000
Jan 24, 2024 109.34 109.41 105.79 105.85 105.48 1,334,600
Jan 23, 2024 109.99 110.46 108.96 109.56 109.17 846,700
Jan 22, 2024 109.27 110.02 108.31 109.70 109.31 1,262,400
Jan 19, 2024 110.42 110.61 108.17 109.24 108.86 1,235,800
Jan 18, 2024 110.01 110.14 108.64 109.74 109.35 1,396,200
Jan 17, 2024 107.71 110.13 107.69 109.99 109.60 1,619,400
Jan 16, 2024 106.95 108.34 106.95 108.32 107.94 1,037,100
Jan 12, 2024 107.61 108.11 106.65 107.15 106.77 744,200
Jan 11, 2024 107.39 107.79 105.73 107.17 106.79 995,200
Jan 10, 2024 107.53 108.18 106.41 107.18 106.80 990,900
Jan 9, 2024 106.52 107.69 106.28 107.41 107.03 1,122,700
Jan 8, 2024 106.18 107.94 105.75 107.38 107.00 1,604,400
Jan 5, 2024 104.83 108.00 104.83 106.02 105.65 2,436,800
Jan 4, 2024 106.82 111.88 105.02 105.26 104.89 5,531,500
Jan 3, 2024 106.97 107.22 103.75 104.93 104.56 3,212,100
Jan 2, 2024 107.67 108.15 105.85 106.56 106.19 2,698,000
Dec 29, 2023 108.15 108.78 107.98 108.09 107.71 925,600
Dec 28, 2023 107.41 108.62 107.41 108.13 107.75 912,100
Dec 27, 2023 106.59 107.90 106.35 107.51 107.13 1,080,200
Dec 26, 2023 104.33 106.67 104.19 106.51 106.14 1,027,900
Dec 22, 2023 104.22 106.06 103.86 104.70 104.33 889,900
Dec 21, 2023 104.03 104.61 103.13 103.96 103.59 1,005,700
Dec 20, 2023 105.11 105.48 103.12 103.41 103.05 1,489,000
Dec 19, 2023 107.24 108.57 105.77 105.92 105.55 1,668,700
Dec 18, 2023 104.47 107.46 104.26 107.25 106.87 1,540,400
Dec 15, 2023 103.73 104.45 103.03 104.33 103.96 1,974,000
Dec 14, 2023 106.02 106.38 104.35 104.37 104.00 1,261,600
Dec 13, 2023 103.37 106.29 103.09 106.07 105.70 1,118,600
Dec 12, 2023 103.26 103.77 102.66 103.54 103.18 1,411,400
Dec 11, 2023 101.22 102.83 100.83 102.61 102.25 1,449,700
Dec 8, 2023 101.01 101.54 100.24 100.96 100.61 899,200
Dec 7, 2023 100.91 101.92 100.04 101.00 100.65 1,615,700
Dec 6, 2023 100.60 101.54 100.38 101.00 100.65 930,400
Dec 5, 2023 102.19 102.42 100.23 100.62 100.27 1,499,300
Dec 4, 2023 100.57 102.71 100.57 102.46 102.10 1,941,100
Dec 1, 2023 99.87 101.07 99.50 100.92 100.57 1,669,600
Nov 30, 2023 97.38 100.12 97.14 100.03 99.68 2,879,000
Nov 29, 2023 98.24 98.99 97.07 97.53 97.19 1,258,400
Nov 28, 2023 99.67 99.87 98.28 98.44 98.09 1,255,100
Nov 27, 2023 99.16 100.07 98.75 99.68 99.33 1,127,900
Nov 24, 2023 98.90 99.27 98.52 99.21 98.86 390,200
Nov 22, 2023 98.42 99.05 97.92 98.89 98.54 792,000
Nov 21, 2023 97.69 98.61 96.98 98.14 97.80 1,551,300
Nov 20, 2023 95.77 97.64 95.49 97.33 96.99 2,189,700
Nov 17, 2023 96.13 96.25 94.37 95.80 95.46 2,722,900
Nov 16, 2023 94.69 95.97 94.39 95.70 95.36 1,318,200
Nov 15, 2023 95.97 97.11 94.75 94.83 94.50 1,477,900
Nov 14, 2023 96.49 96.71 95.04 95.88 95.54 1,194,500
Nov 13, 2023 93.71 97.61 93.71 96.12 95.78 2,212,500
Nov 10, 2023 94.68 95.00 93.76 94.07 93.74 1,344,300
Nov 9, 2023 94.49 94.87 93.75 94.36 94.03 1,496,400
Nov 8, 2023 93.65 95.92 93.62 94.37 94.04 2,088,600
Nov 7, 2023 94.18 94.65 93.38 93.42 93.09 1,057,200
Nov 6, 2023 93.92 95.42 93.70 94.18 93.85 1,700,500
Nov 3, 2023 94.27 95.67 94.01 94.09 93.76 1,366,900
Nov 2, 2023 0.28 Dividend
Nov 2, 2023 91.21 94.20 91.21 93.71 93.38 2,293,100
Nov 1, 2023 89.94 91.91 89.77 90.96 90.36 1,965,400
Oct 31, 2023 89.96 90.23 89.07 89.80 89.21 1,293,900
Oct 30, 2023 89.38 90.09 89.19 89.52 88.93 1,420,400
Oct 27, 2023 88.76 90.13 88.34 88.88 88.30 2,126,800
Oct 26, 2023 89.01 89.96 88.07 88.78 88.20 2,022,300
Oct 25, 2023 88.33 89.83 88.29 88.81 88.23 2,753,200
Oct 24, 2023 87.48 89.17 87.25 88.79 88.21 3,260,300
Oct 23, 2023 87.44 87.91 86.20 87.17 86.60 2,264,700
Oct 20, 2023 87.44 88.01 86.86 87.50 86.92 2,037,300
Oct 19, 2023 86.17 88.73 85.55 87.49 86.91 2,843,600
Oct 18, 2023 86.79 88.42 85.72 86.53 85.96 2,200,100
Oct 17, 2023 85.13 88.09 84.62 86.91 86.34 3,102,000
Oct 16, 2023 83.94 84.99 83.28 84.64 84.08 2,378,200
Oct 13, 2023 84.11 84.61 81.25 83.18 82.63 4,950,400
Oct 12, 2023 91.94 91.94 83.57 84.10 83.55 7,107,800
Oct 11, 2023 96.25 96.42 91.32 91.84 91.24 3,401,700
Oct 10, 2023 92.56 97.09 92.41 96.37 95.74 3,997,200
Oct 9, 2023 92.85 93.68 89.57 92.70 92.09 3,080,500
Oct 6, 2023 97.39 97.84 93.08 93.47 92.85 4,835,600
Oct 5, 2023 99.00 101.81 97.53 97.75 97.11 7,554,600
Oct 4, 2023 89.61 90.50 88.74 90.49 89.89 3,074,900
Oct 3, 2023 91.60 92.11 88.80 89.61 89.02 3,229,200
Oct 2, 2023 92.27 92.80 91.70 92.23 91.62 2,586,200
Sep 29, 2023 92.13 92.94 91.72 92.46 91.85 2,629,600
Sep 28, 2023 91.55 92.48 90.80 92.19 91.58 1,954,300
Sep 27, 2023 92.56 92.91 91.07 91.38 90.78 1,677,500
Sep 26, 2023 93.63 94.36 92.33 92.35 91.74 2,364,800
Sep 25, 2023 93.91 95.06 93.43 94.11 93.49 1,399,600
Sep 22, 2023 95.44 95.90 93.96 94.05 93.43 1,722,500
Sep 21, 2023 97.54 97.73 95.69 95.73 95.10 1,362,800
Sep 20, 2023 97.64 98.55 96.65 98.13 97.48 1,444,800
Sep 19, 2023 98.83 99.04 96.93 97.24 96.60 1,346,600
Sep 18, 2023 99.75 99.75 98.75 99.10 98.45 775,200
Sep 15, 2023 99.87 100.35 99.51 99.59 98.93 1,902,900
Sep 14, 2023 99.10 100.39 98.70 99.81 99.15 963,200
Sep 13, 2023 97.81 99.40 97.74 99.09 98.44 1,658,500
Sep 12, 2023 98.57 98.74 97.15 97.62 96.98 898,100
Sep 11, 2023 98.71 99.51 98.45 98.92 98.27 1,217,300
Sep 8, 2023 98.25 98.70 97.85 98.40 97.75 1,553,700
Sep 7, 2023 96.90 98.83 96.90 98.38 97.73 1,947,200
Sep 6, 2023 97.03 97.96 96.10 96.73 96.09 1,098,400
Sep 5, 2023 98.00 99.56 96.86 96.86 96.22 2,059,400
Sep 1, 2023 97.50 97.92 96.59 97.28 96.64 1,158,900
Aug 31, 2023 97.79 98.26 97.37 97.41 96.77 1,094,700
Aug 30, 2023 97.00 99.09 97.00 97.60 96.96 1,260,500
Aug 29, 2023 96.85 96.96 96.21 96.70 96.06 1,122,400
Aug 28, 2023 96.50 97.22 96.00 96.41 95.78 1,106,600
Aug 25, 2023 96.32 96.75 95.44 96.35 95.72 794,800
Aug 24, 2023 96.77 96.94 95.64 95.71 95.08 1,217,200
Aug 23, 2023 96.57 96.74 95.34 96.65 96.01 1,497,700
Aug 22, 2023 94.29 96.70 94.03 96.27 95.64 1,785,500
Aug 21, 2023 94.66 95.08 93.94 94.49 93.87 1,474,900
Aug 18, 2023 93.00 94.90 93.00 94.75 94.13 1,303,900
Aug 17, 2023 94.85 94.92 93.13 93.29 92.68 1,776,600
Aug 16, 2023 95.97 96.30 94.32 94.64 94.02 1,301,800
Aug 15, 2023 96.65 96.87 95.39 95.99 95.36 1,215,200
Aug 14, 2023 97.26 98.13 96.38 97.20 96.56 1,454,800
Aug 11, 2023 98.34 98.34 96.18 96.78 96.14 2,334,600
Aug 10, 2023 99.48 100.55 97.47 97.99 97.35 2,185,100
Aug 9, 2023 100.75 100.79 98.95 99.33 98.68 1,698,600
Aug 8, 2023 103.13 103.25 100.29 100.42 99.76 1,598,200
Aug 7, 2023 102.44 103.61 102.21 103.10 102.42 1,344,800
Aug 4, 2023 103.41 104.72 101.84 101.94 101.27 1,415,500
Aug 3, 2023 0.28 Dividend
Aug 3, 2023 101.67 103.35 101.52 102.21 101.54 1,151,500
Aug 2, 2023 103.23 103.36 101.86 102.41 101.46 1,512,900
Aug 1, 2023 103.66 103.80 102.28 103.17 102.21 1,528,200
Jul 31, 2023 102.08 104.19 101.32 103.63 102.67 2,059,100
Jul 28, 2023 102.81 103.14 100.64 102.08 101.13 2,532,300
Jul 27, 2023 101.90 104.19 101.81 102.20 101.25 3,300,400
Jul 26, 2023 105.55 107.33 100.95 101.76 100.81 4,358,800
Jul 25, 2023 113.43 117.38 102.67 105.00 104.02 6,416,800
Jul 24, 2023 112.94 113.00 111.29 112.69 111.64 1,406,700
Jul 21, 2023 113.53 113.64 112.84 112.96 111.91 864,600
Jul 20, 2023 112.76 113.50 112.22 113.28 112.23 879,800
Jul 19, 2023 112.00 112.86 111.78 112.37 111.33 1,089,900
Jul 18, 2023 113.36 113.36 111.79 112.04 111.00 834,800
Jul 17, 2023 112.50 113.61 112.39 113.00 111.95 803,900
Jul 14, 2023 112.25 112.75 111.24 112.71 111.66 806,600
Jul 13, 2023 112.65 112.90 111.63 112.03 110.99 752,000
Jul 12, 2023 110.72 112.79 110.41 112.39 111.35 1,367,200
Jul 11, 2023 112.26 112.63 109.73 110.51 109.48 1,933,400
Jul 10, 2023 112.76 113.93 112.12 112.24 111.20 1,045,800
Jul 7, 2023 114.44 114.44 112.52 112.62 111.57 730,300
Jul 6, 2023 113.77 114.53 113.34 114.41 113.35 721,200
Jul 5, 2023 114.64 115.00 113.58 114.30 113.24 851,400
Jul 3, 2023 113.97 115.85 113.56 115.12 114.05 673,400
Jun 30, 2023 114.38 115.01 113.53 114.95 113.88 1,230,900
Jun 29, 2023 112.81 114.00 112.28 113.89 112.83 892,300
Jun 28, 2023 113.53 113.53 111.51 113.11 112.06 1,431,600
Jun 27, 2023 115.00 115.42 113.71 114.30 113.24 856,000
Jun 26, 2023 114.58 114.89 113.48 114.66 113.59 763,300
Jun 23, 2023 115.03 116.00 114.39 114.69 113.62 2,094,000
Jun 22, 2023 113.57 115.03 113.57 115.00 113.93 868,200
Jun 21, 2023 113.52 113.64 112.70 113.36 112.31 1,267,100
Jun 20, 2023 114.80 115.12 113.28 113.30 112.25 1,795,700
Jun 16, 2023 115.00 115.47 114.07 114.34 113.28 1,529,700
Jun 15, 2023 115.35 115.35 113.63 114.74 113.67 737,100
Jun 14, 2023 115.35 115.52 114.43 115.00 113.93 712,900
Jun 13, 2023 113.16 115.16 113.06 115.05 113.98 1,231,500
Jun 12, 2023 113.82 113.86 112.68 113.47 112.41 820,000
Jun 9, 2023 113.01 114.50 113.01 113.62 112.56 665,900
Jun 8, 2023 111.46 113.81 111.12 113.40 112.35 909,900
Jun 7, 2023 112.97 113.16 111.71 111.81 110.77 911,100
Jun 6, 2023 114.61 114.80 111.93 113.49 112.43 989,600
Jun 5, 2023 112.92 115.00 112.87 114.47 113.41 828,500
Jun 2, 2023 112.59 113.72 112.02 113.27 112.22 1,019,800
Jun 1, 2023 111.02 112.62 110.72 112.07 111.03 1,124,300
May 31, 2023 109.63 111.31 109.38 111.20 110.17 4,659,200
May 30, 2023 108.87 110.33 108.79 109.28 108.26 1,330,500
May 26, 2023 108.63 110.09 108.53 109.45 108.43 1,170,000
May 25, 2023 109.09 109.66 107.95 108.94 107.93 1,508,200
May 24, 2023 109.14 109.98 108.49 109.31 108.29 1,028,300
May 23, 2023 111.20 111.31 109.19 109.87 108.85 1,397,500
May 22, 2023 114.41 115.31 111.67 111.75 110.71 1,234,100
May 19, 2023 114.13 115.04 113.50 114.48 113.42 2,547,800
May 18, 2023 113.21 113.99 112.64 113.84 112.78 1,096,300
May 17, 2023 113.79 114.12 112.75 113.62 112.56 1,000,600
May 16, 2023 113.97 114.54 113.20 113.64 112.58 1,000,200
May 15, 2023 114.59 114.89 113.75 113.89 112.83 958,300
May 12, 2023 113.00 114.47 112.93 114.28 113.22 1,060,100
May 11, 2023 111.32 113.16 110.81 113.06 112.01 739,100
May 10, 2023 112.35 112.76 110.90 111.62 110.58 779,300
May 9, 2023 112.22 112.89 111.74 112.18 111.14 913,600
May 8, 2023 111.56 112.51 111.22 112.16 111.12 506,300
May 5, 2023 110.84 112.43 110.84 112.09 111.05 819,000
May 4, 2023 0.28 Dividend
May 4, 2023 111.20 111.70 110.65 111.16 110.13 789,900
May 3, 2023 112.81 113.03 111.46 111.56 110.25 1,075,500
May 2, 2023 112.00 112.00 110.42 111.42 110.11 757,000
May 1, 2023 111.93 112.70 111.90 112.19 110.87 850,500
Apr 28, 2023 111.05 111.88 110.52 111.81 110.49 782,100
Apr 27, 2023 109.89 111.63 109.50 111.60 110.28 1,008,800
Apr 26, 2023 109.60 111.09 109.44 110.25 108.95 1,517,800
Apr 25, 2023 110.00 111.54 109.72 109.79 108.50 1,166,400
Apr 24, 2023 110.27 110.67 109.20 109.83 108.54 938,500
Apr 21, 2023 110.51 110.92 110.05 110.35 109.05 1,256,500
Apr 20, 2023 108.96 110.20 108.90 110.18 108.88 1,006,400

Related Tickers

CAG Conagra Brands, Inc.
30.62
+0.86%
 
SJM The J. M. Smucker Company
114.76
+3.29%
 
GIS General Mills, Inc.
70.42
+1.93%
 
KHC The Kraft Heinz Company
37.78
+1.81%
 
CPB Campbell Soup Company
44.20
+1.12%
 
UTZ Utz Brands, Inc.
17.42
-1.02%
 
HRL Hormel Foods Corporation
34.74
+1.05%
 
MKC McCormick & Company, Incorporated
73.92
+1.68%
 
K Kellanova
57.38
+1.49%
 
DAR Darling Ingredients Inc.
42.61
+3.47%