LW - Lamb Weston Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201977.1377.3276.6276.9776.97612,100
Oct 17, 201976.4177.5376.2277.0577.05724,700
Oct 16, 201975.7076.2374.9576.2376.23762,000
Oct 15, 201975.9476.2075.1675.5075.50721,100
Oct 14, 201976.1976.3575.5275.8475.84458,500
Oct 11, 201976.5576.8876.0376.0976.09521,700
Oct 10, 201975.7976.9275.4376.4176.41829,500
Oct 09, 201976.5776.9875.7375.9675.96573,100
Oct 08, 201975.7676.9775.2376.5776.571,345,400
Oct 07, 201977.5477.7275.7075.9175.911,338,600
Oct 04, 201978.0079.3976.9977.7777.771,333,500
Oct 03, 201973.5477.8873.4777.8877.882,599,200
Oct 02, 201973.6074.6772.5173.3573.352,914,300
Oct 01, 201972.8274.7572.8273.5773.572,015,100
Sep 30, 201973.3473.4972.2672.7272.721,651,100
Sep 27, 201973.8473.8472.6773.3673.36722,700
Sep 26, 201974.1374.4973.5673.5973.59940,700
Sep 25, 201973.6474.3373.1673.8673.86987,100
Sep 24, 201974.2874.8173.6673.8673.86906,600
Sep 23, 201973.6874.4473.2274.1474.14956,200
Sep 20, 201974.0074.2272.8173.5273.521,409,700
Sep 19, 201973.7374.0173.4773.6373.631,055,300
Sep 18, 201974.1274.2972.9473.7573.751,059,200
Sep 17, 201972.8874.0172.6574.0074.001,109,400
Sep 16, 201972.2673.6571.9473.1973.19955,700
Sep 13, 201971.8373.0071.3572.1572.15913,400
Sep 12, 201971.8572.2271.6071.9571.95522,300
Sep 11, 201970.6071.7770.0271.5871.58657,700
Sep 10, 201970.7770.7869.7670.5770.57693,000
Sep 09, 201971.3071.4870.3471.0671.06526,900
Sep 06, 201971.9772.4471.1471.2271.22843,600
Sep 05, 201972.7672.8371.6371.7971.79920,300
Sep 04, 201971.5972.4871.2972.3872.38896,900
Sep 03, 201970.1071.4069.8171.3671.36611,700
Aug 30, 201970.2870.7770.1170.3970.39772,900
Aug 29, 201969.2070.0168.8869.9269.92429,100
Aug 28, 201968.5669.1668.1768.7768.77470,600
Aug 27, 201968.8869.2667.9468.4568.45630,000
Aug 26, 201968.8369.1268.4768.8768.87600,400
Aug 23, 201969.4269.9568.1068.4068.40673,500
Aug 22, 201968.6369.9668.4769.5169.51752,700
Aug 21, 201968.5169.1468.2368.4468.44732,500
Aug 20, 201969.8469.8467.9268.2568.251,249,600
Aug 19, 201969.0470.3868.9970.1270.121,447,100
Aug 16, 201968.1969.1867.4568.8168.81793,700
Aug 15, 201966.9468.2066.7767.9067.90749,100
Aug 14, 201967.2367.7266.4766.8066.801,232,400
Aug 13, 201967.9168.3867.1367.3067.301,410,200
Aug 12, 201966.8668.0166.6567.9067.90504,500
Aug 09, 201967.0567.2066.2267.0667.06544,000
Aug 08, 201965.0867.2665.0866.8466.841,236,900
Aug 07, 201964.8365.7863.6965.6265.62970,800
Aug 06, 201965.4166.1064.7864.9564.951,225,500
Aug 05, 201966.6366.8164.5565.3665.361,022,100
Aug 02, 201966.7067.3866.2467.0667.061,101,600
Aug 01, 201967.2667.7866.5366.5566.551,137,600
Aug 01, 20190.2 Dividend
Jul 31, 201967.7067.7066.4067.1266.922,230,500
Jul 30, 201965.7167.7565.3367.5467.341,642,100
Jul 29, 201964.8665.7464.4865.5565.351,061,900
Jul 26, 201965.1265.2064.0864.6864.491,319,900
Jul 25, 201963.1064.9063.0164.7964.601,483,600
Jul 24, 201963.1964.1262.0363.4963.302,441,700
Jul 23, 201965.6365.6363.1363.6663.473,855,700
Jul 22, 201968.6468.7767.5067.5667.361,979,700
Jul 19, 201968.0568.8567.9468.5768.371,647,200
Jul 18, 201967.2068.0666.6767.9667.76892,500
Jul 17, 201966.7167.1466.4767.0866.88810,900
Jul 16, 201966.6367.0166.3566.7966.591,250,400
Jul 15, 201966.0066.8165.4166.3766.171,269,400
Jul 12, 201967.6067.7665.8965.9365.732,027,500
Jul 11, 201966.2967.7566.2567.5867.382,758,600
Jul 10, 201965.0066.8964.7766.2066.002,535,000
Jul 09, 201964.3765.3563.6465.0864.892,706,600
Jul 08, 201964.4364.7863.9664.3964.20956,400
Jul 05, 201963.5464.3863.3064.3464.15706,100
Jul 03, 201962.6563.9662.6563.7263.53670,900
Jul 02, 201962.8463.5562.5462.6262.43998,700
Jul 01, 201963.5363.6362.2862.5362.341,064,400
Jun 28, 201961.8563.3861.7063.3663.172,422,000
Jun 27, 201962.7462.7461.1161.7061.521,315,000
Jun 26, 201962.1263.2962.0763.0062.812,281,300
Jun 25, 201960.8362.8160.5462.5462.352,027,400
Jun 24, 201960.7961.4260.4460.7660.581,045,100
Jun 21, 201961.3361.8960.4560.8460.661,955,300
Jun 20, 201961.4462.1561.1361.3461.161,041,300
Jun 19, 201960.7661.4459.1561.3261.141,646,700
Jun 18, 201959.9960.1858.8358.9758.791,070,900
Jun 17, 201961.4461.5259.6059.8559.671,304,100
Jun 14, 201961.3361.9161.2161.7161.531,295,100
Jun 13, 201961.4361.5160.6561.2161.031,135,900
Jun 12, 201962.1462.6161.2461.3761.19691,300
Jun 11, 201961.4262.3561.4261.9261.74921,000
Jun 10, 201960.9061.6060.4961.4261.241,089,800
Jun 07, 201962.5862.7560.6660.9960.811,569,000
Jun 06, 201962.1462.5761.5262.3962.201,387,700
Jun 05, 201961.5962.4261.0462.3562.161,624,400
Jun 04, 201960.3661.2660.0661.2361.053,288,800
Jun 03, 201959.2560.3559.1960.2460.061,154,800
May 31, 201959.8459.9259.1659.2559.071,327,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...