LW - Lamb Weston Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201974.5475.4373.0873.0972.882,836,200
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
Feb 21, 201970.0070.9969.9070.9870.78990,100
Feb 20, 201970.1770.4269.8770.0669.861,480,300
Feb 19, 201969.4670.4469.4070.3070.101,552,100
Feb 15, 201969.5269.8969.0069.5169.311,393,100
Feb 14, 201968.3369.5267.9268.9768.772,305,400
Feb 13, 201969.2269.4968.3768.5668.362,659,200
Feb 12, 201970.3470.7769.0069.0268.821,521,300
Feb 11, 201970.8671.0069.8170.3970.191,202,700
Feb 08, 201970.2970.6270.0170.6270.421,095,300
Feb 07, 201970.9571.3770.2370.6170.411,310,700
Feb 06, 201971.4871.6370.7471.3171.11782,900
Feb 05, 201971.3972.0171.1871.6471.44945,500
Feb 04, 201972.1672.3370.8471.3071.101,440,300
Feb 01, 201972.4872.5571.6172.4072.191,837,400
Jan 31, 201972.1472.4571.0772.3072.091,343,600
Jan 31, 20190.2 Dividend
Jan 30, 201972.7173.0072.2672.5872.17846,500
Jan 29, 201971.3372.7671.3372.4472.031,236,200
Jan 28, 201970.6371.5270.1371.4071.002,788,400
Jan 25, 201971.7772.0070.5071.1070.701,437,900
Jan 24, 201971.9972.5070.8471.3670.961,286,100
Jan 23, 201971.9473.6071.5872.7372.321,791,300
Jan 22, 201970.8971.4770.3370.7570.351,429,000
Jan 18, 201971.1371.7670.6870.8870.481,927,600
Jan 17, 201970.0071.2569.9270.9070.501,487,100
Jan 16, 201969.2271.1169.2170.1869.791,986,100
Jan 15, 201967.6569.1467.4368.9068.511,738,800
Jan 14, 201969.4669.4665.8767.6467.261,960,700
Jan 11, 201969.8669.8669.0069.4769.08968,000
Jan 10, 201969.7269.8968.9069.8669.471,403,300
Jan 09, 201971.1671.2169.6769.7269.331,763,500
Jan 08, 201970.6171.6169.8170.9170.512,914,300
Jan 07, 201975.5975.5969.8570.5570.153,497,900
Jan 04, 201975.1076.8874.6675.5875.162,716,400
Jan 03, 201973.1473.8872.7772.9872.571,933,600
Jan 02, 201973.2374.0972.1773.6673.252,203,800
Dec 31, 201873.6173.7572.7073.5673.15849,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...