LW - Lamb Weston Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201966.0066.8165.4166.3766.371,269,400
Jul 12, 201967.6067.7665.8965.9365.932,027,500
Jul 11, 201966.2967.7566.2567.5867.582,758,600
Jul 10, 201965.0066.8964.7766.2066.202,535,000
Jul 09, 201964.3765.3563.6465.0865.082,706,600
Jul 08, 201964.4364.7863.9664.3964.39956,400
Jul 05, 201963.5464.3863.3064.3464.34706,100
Jul 03, 201962.6563.9662.6563.7263.72670,900
Jul 02, 201962.8463.5562.5462.6262.62998,700
Jul 01, 201963.5363.6362.2862.5362.531,064,400
Jun 28, 201961.8563.3861.7063.3663.362,422,000
Jun 27, 201962.7462.7461.1161.7061.701,315,000
Jun 26, 201962.1263.2962.0763.0063.002,281,300
Jun 25, 201960.8362.8160.5462.5462.542,027,400
Jun 24, 201960.7961.4260.4460.7660.761,045,100
Jun 21, 201961.3361.8960.4560.8460.841,955,300
Jun 20, 201961.4462.1561.1361.3461.341,041,300
Jun 19, 201960.7661.4459.1561.3261.321,646,700
Jun 18, 201959.9960.1858.8358.9758.971,070,900
Jun 17, 201961.4461.5259.6059.8559.851,304,100
Jun 14, 201961.3361.9161.2161.7161.711,295,100
Jun 13, 201961.4361.5160.6561.2161.211,135,900
Jun 12, 201962.1462.6161.2461.3761.37691,300
Jun 11, 201961.4262.3561.4261.9261.92921,000
Jun 10, 201960.9061.6060.4961.4261.421,089,800
Jun 07, 201962.5862.7560.6660.9960.991,569,000
Jun 06, 201962.1462.5761.5262.3962.391,387,700
Jun 05, 201961.5962.4261.0462.3562.351,624,400
Jun 04, 201960.3661.2660.0661.2361.233,288,800
Jun 03, 201959.2560.3559.1960.2460.241,154,800
May 31, 201959.8459.9259.1659.2559.251,327,000
May 30, 201959.9160.4259.6160.0560.051,227,000
May 29, 201960.6060.7459.6459.9359.932,360,800
May 28, 201962.1362.3260.0860.7960.794,988,700
May 24, 201963.1863.4561.9262.1362.132,018,100
May 23, 201963.2963.4962.4663.0863.081,958,000
May 22, 201965.3665.9563.5763.6663.661,931,600
May 21, 201967.5767.9665.2265.3665.362,769,600
May 20, 201967.6368.4267.4667.5467.541,487,200
May 17, 201966.8367.8365.9567.6367.631,512,700
May 16, 201967.2568.0566.8566.8866.882,356,500
May 15, 201967.0868.1266.6667.0767.072,318,900
May 14, 201966.7667.8366.5867.0267.021,980,300
May 13, 201966.9967.2165.4366.5466.542,145,700
May 10, 201968.4668.4667.2267.4567.451,225,000
May 09, 201968.1868.7367.9368.6368.631,444,000
May 08, 201968.1568.6367.8968.3068.302,047,200
May 07, 201968.6168.8366.8368.2568.252,877,900
May 06, 201966.5167.6966.2967.5067.501,260,900
May 03, 201966.5367.1665.4667.1067.102,289,800
May 02, 201969.7769.7765.2366.3766.373,550,000
May 02, 20190.2 Dividend
May 01, 201969.9470.6569.9070.1069.901,274,000
Apr 30, 201968.5770.1768.0770.0569.851,541,400
Apr 29, 201969.4769.5168.0068.5568.351,482,700
Apr 26, 201969.4170.2068.6869.6969.49955,400
Apr 25, 201968.7269.6768.6669.2069.00760,000
Apr 24, 201969.6669.8168.8269.2969.091,303,600
Apr 23, 201968.7569.8168.7569.4869.281,194,300
Apr 22, 201967.7368.9367.1968.9068.701,404,000
Apr 18, 201968.6268.6267.0867.6267.432,237,200
Apr 17, 201969.7569.9668.5968.6368.431,186,000
Apr 16, 201971.2271.6369.6369.6669.461,209,600
Apr 15, 201971.1471.6570.9371.2071.00900,300
Apr 12, 201971.4971.5570.5871.1170.911,008,100
Apr 11, 201972.3372.5871.2771.6371.431,192,400
Apr 10, 201973.0873.5372.2572.4072.191,176,900
Apr 09, 201972.6772.9471.9572.9272.711,220,500
Apr 08, 201971.9273.2071.7272.8772.661,527,900
Apr 05, 201970.1971.6669.6471.6371.432,512,700
Apr 04, 201973.0873.1570.3070.3270.122,401,900
Apr 03, 201974.5475.4373.0873.0972.882,835,400
Apr 02, 201979.0079.1073.1274.3674.156,500,100
Apr 01, 201974.7975.4373.7173.9773.762,302,700
Mar 29, 201974.1875.2473.3274.9474.732,903,400
Mar 28, 201972.4974.3572.1973.9273.712,104,800
Mar 27, 201973.1173.3772.1172.2772.061,378,900
Mar 26, 201972.8673.1872.2373.0072.791,276,300
Mar 25, 201971.5773.2871.5072.8372.621,798,100
Mar 22, 201971.2772.0370.8371.6671.461,241,200
Mar 21, 201969.5571.0069.2071.0070.801,108,400
Mar 20, 201969.8670.1568.8869.3769.171,150,000
Mar 19, 201970.1470.3369.3669.7169.51860,800
Mar 18, 201969.3870.3769.2469.9069.701,581,000
Mar 15, 201968.0469.5767.9669.5169.313,240,500
Mar 14, 201969.9869.9868.1368.1968.001,990,000
Mar 13, 201969.7170.0169.4069.8469.641,163,900
Mar 12, 201970.4370.4769.6069.7069.501,347,900
Mar 11, 201969.9670.4669.6070.2170.011,504,200
Mar 08, 201970.4670.4669.7970.0169.811,011,200
Mar 07, 201970.5571.2170.1870.5170.311,737,100
Mar 06, 201971.2571.7570.4170.5470.341,349,400
Mar 05, 201970.7371.1670.4371.1670.961,255,300
Mar 04, 201970.9370.9470.0170.7970.592,055,500
Mar 01, 201969.6970.9769.1270.9570.751,156,800
Feb 28, 201969.2069.6668.6469.3169.111,265,700
Feb 27, 201968.8469.1167.8469.1068.901,306,900
Feb 26, 201969.7770.0568.9369.0068.801,826,300
Feb 25, 201970.8070.9669.2769.4969.291,164,700
Feb 22, 201970.0570.8669.6570.5070.30962,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...