LW - Lamb Weston Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202059.7260.9758.8560.7060.701,923,800
May 22, 202056.2057.3655.7257.2257.221,291,900
May 21, 202056.1256.1655.0355.8355.831,449,700
May 20, 202056.0756.5154.0356.2756.272,020,100
May 19, 202056.1057.4255.3855.8655.861,503,800
May 18, 202054.0356.8454.0356.3756.371,416,700
May 15, 202054.2154.2151.7252.0952.091,289,000
May 14, 202053.8055.0952.2754.5154.511,114,700
May 13, 202057.9658.4253.8954.7854.781,271,600
May 12, 202060.1160.5758.1858.2358.231,040,000
May 11, 202060.7561.5559.4459.6659.66902,900
May 08, 202056.9862.0156.3161.5461.541,920,400
May 07, 202059.6959.9755.3455.4255.421,966,200
May 07, 20200.23 Dividend
May 06, 202059.1360.4058.8859.0058.771,071,400
May 05, 202058.3660.0258.3658.9758.741,021,700
May 04, 202057.6858.1156.6157.7057.48898,800
May 01, 202060.5461.0058.0358.3558.12884,100
Apr 30, 202063.4364.4560.7461.3661.122,377,600
Apr 29, 202061.4265.4260.3764.8964.642,033,300
Apr 28, 202059.8660.4359.0260.1659.931,373,100
Apr 27, 202057.9459.4057.8358.5558.321,069,200
Apr 24, 202057.0958.5056.2157.7857.551,152,800
Apr 23, 202056.3457.9955.9156.6956.471,418,000
Apr 22, 202056.6857.2855.2156.3356.11981,800
Apr 21, 202055.2256.9855.2255.7155.491,341,100
Apr 20, 202059.2460.4157.3357.5157.291,245,400
Apr 17, 202059.3061.2958.4659.9259.691,533,700
Apr 16, 202056.3658.0955.8357.5557.331,221,500
Apr 15, 202058.6158.6554.5055.9155.692,021,700
Apr 14, 202059.0962.2259.0960.7060.462,045,400
Apr 13, 202058.3958.7055.6158.2658.031,071,800
Apr 09, 202058.7162.2758.0158.4058.172,046,900
Apr 08, 202055.4358.4255.1457.7557.521,857,500
Apr 07, 202054.5258.5253.1255.1054.892,614,700
Apr 06, 202052.7153.5151.3851.8251.621,977,700
Apr 03, 202049.8850.7548.7650.2050.001,692,100
Apr 02, 202049.7552.1948.5949.8849.693,217,500
Apr 01, 202052.0052.4648.1251.0050.803,141,100
Mar 31, 202057.7960.1456.4357.1056.882,603,700
Mar 30, 202057.7760.0056.2457.6457.422,033,000
Mar 27, 202056.5158.2753.9057.2557.031,975,700
Mar 26, 202056.8961.4656.1258.8458.611,826,300
Mar 25, 202055.0057.8954.1756.3356.112,533,600
Mar 24, 202049.8657.6549.7555.0454.833,074,900
Mar 23, 202046.0648.7642.4347.7147.521,847,000
Mar 20, 202049.4551.2147.4347.6347.442,763,700
Mar 19, 202043.0749.3642.7848.8148.622,433,300
Mar 18, 202050.4051.0939.0645.0144.832,218,200
Mar 17, 202053.3553.8149.0453.1352.922,960,400
Mar 16, 202058.3260.9851.4752.4452.242,337,400
Mar 13, 202065.7866.3660.3963.8563.602,633,100
Mar 12, 202067.5768.9362.2463.3663.112,194,800
Mar 11, 202071.0173.0070.1871.4371.152,586,500
Mar 10, 202075.0075.0070.8872.7372.452,145,400
Mar 09, 202079.7679.9973.2573.3873.091,633,300
Mar 06, 202083.7884.1380.1783.3783.042,409,500
Mar 05, 202087.3287.9485.9586.3686.021,368,900
Mar 04, 202086.5688.2886.1788.0987.751,446,500
Mar 03, 202086.4488.3284.9785.5085.171,628,800
Mar 02, 202086.9488.4585.2186.6586.312,420,900
Feb 28, 202088.1088.2785.4186.8986.552,623,100
Feb 27, 202092.1092.8489.4489.4589.10984,500
Feb 26, 202094.0195.0392.4992.5492.18778,500
Feb 25, 202095.2096.1193.7493.7793.40937,400
Feb 24, 202094.0095.6193.6595.3294.95713,900
Feb 21, 202094.9295.1494.5494.8494.47421,700
Feb 20, 202094.2394.9693.8694.9294.55527,600
Feb 19, 202095.9896.3294.1394.3593.98534,200
Feb 18, 202094.9495.9394.7095.8795.50962,800
Feb 14, 202095.1495.6094.5495.1794.80466,200
Feb 13, 202094.6095.4294.2395.0994.72506,400
Feb 12, 202094.9895.4294.1594.5194.14465,400
Feb 11, 202094.6195.4294.4095.1394.76676,700
Feb 10, 202094.4394.9794.1994.5894.21580,400
Feb 07, 202093.3894.5393.0494.4594.08611,000
Feb 06, 202092.7793.5992.5193.1792.811,128,200
Feb 05, 202092.3893.4892.0692.5892.22973,400
Feb 04, 202092.2192.9991.7992.2891.92660,600
Feb 03, 202091.6791.9691.0791.7591.391,438,200
Jan 31, 202091.8792.7691.2291.3190.95932,900
Jan 30, 202091.5392.3591.2492.1291.76740,200
Jan 30, 20200.23 Dividend
Jan 29, 202091.6092.6490.8092.0591.46739,700
Jan 28, 202090.1191.9989.8091.6691.071,016,500
Jan 27, 202090.6491.7090.2790.4389.85907,200
Jan 24, 202091.0991.1690.2990.6990.11519,000
Jan 23, 202090.9591.4690.6590.8990.31901,300
Jan 22, 202091.2392.1691.0791.1990.611,001,400
Jan 21, 202090.5291.4490.4991.2090.621,010,900
Jan 17, 202091.2191.4390.4990.5089.92908,500
Jan 16, 202090.9491.6990.5991.0090.42682,000
Jan 15, 202090.7392.0290.6790.8890.30809,300
Jan 14, 202091.0691.5990.3790.6790.09685,500
Jan 13, 202090.2791.9190.2791.2390.651,586,800
Jan 10, 202090.8391.2790.2190.4889.90908,900
Jan 09, 202091.9591.9990.5890.7990.21945,700
Jan 08, 202091.2092.2591.0391.2690.681,516,400
Jan 07, 202090.5591.9290.2091.2190.631,768,800
Jan 06, 202092.4592.5190.4890.7090.121,960,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...