Quantcast

Lamb Weston Holdings, Inc. Common Stock Historical Stock Prices

LW 
$62.94
*  
0.72
1.13%
Get LW Alerts
*Delayed - data as of May 23, 2019 9:58 ET  -  Find a broker to begin trading LW now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    LW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:58 63.29 63.49 62.88 62.94 75,383
05/22/2019 65.36 65.95 63.57 63.66 1,931,606
05/21/2019 67.57 67.955 65.22 65.36 2,769,605
05/20/2019 67.63 68.42 67.46 67.54 1,487,171
05/17/2019 66.83 67.83 65.95 67.63 1,512,746
05/16/2019 67.25 68.05 66.85 66.88 2,356,532
05/15/2019 67.08 68.12 66.66 67.07 2,318,938
05/14/2019 66.54 67.835 66.58 67.02 1,980,326
05/13/2019 66.99 67.21 65.43 66.54 2,145,695
05/10/2019 68.46 68.46 67.22 67.45 1,224,998
05/09/2019 68.3 68.73 67.93 68.63 1,443,985
05/08/2019 68.25 68.63 67.89 68.3 2,047,211
05/07/2019 67.5 68.83 66.83 68.25 2,877,879
05/06/2019 67.1 67.69 66.29 67.5 1,260,851
05/03/2019 66.53 67.16 65.46 67.1 2,289,772
05/02/2019 69.77 69.77 65.23 66.37 3,550,016
05/01/2019 69.94 70.65 69.9 70.1 1,273,989
04/30/2019 68.57 70.17 68.07 70.05 1,541,354
04/29/2019 69.47 69.51 68 68.55 1,482,686
04/26/2019 69.41 70.2 68.68 69.69 955,418
04/25/2019 68.72 69.67 68.66 69.2 759,972
04/24/2019 69.66 69.81 68.82 69.29 1,301,950
04/23/2019 68.75 69.81 68.75 69.48 1,194,263
04/22/2019 67.73 68.93 67.19 68.9 1,403,968
04/18/2019 68.62 68.62 67.08 67.62 2,237,221
04/17/2019 69.75 69.96 68.59 68.63 1,185,976
04/16/2019 71.22 71.63 69.63 69.66 1,209,637
04/15/2019 71.14 71.65 70.93 71.2 788,562
04/12/2019 71.49 71.55 70.58 71.11 1,008,115
04/11/2019 72.33 72.58 71.27 71.63 1,192,443
04/10/2019 73.08 73.53 72.245 72.4 1,174,998
04/09/2019 72.67 72.94 71.95 72.92 1,120,271
04/08/2019 71.92 73.2 71.72 72.87 1,527,943
04/05/2019 70.19 71.66 69.64 71.63 2,512,710
04/04/2019 73.08 73.15 70.3 70.32 2,401,898
04/03/2019 74.54 75.43 73.08 73.09 2,835,360
04/02/2019 79 79.1 73.12 74.36 6,292,785
04/01/2019 74.79 75.43 73.71 73.97 2,076,003
03/29/2019 74.18 75.24 73.32 74.94 2,787,708
03/28/2019 72.49 74.345 72.19 73.92 2,107,899
03/27/2019 73.11 73.37 72.11 72.27 1,374,705
03/26/2019 72.86 73.18 72.23 73 1,276,322
03/25/2019 71.57 73.28 71.5 72.83 1,798,146
03/22/2019 71.27 72.03 70.83 71.66 1,234,420
03/21/2019 69.55 71 69.2 71 1,002,253
03/20/2019 69.86 70.155 68.88 69.37 1,149,950
03/19/2019 70.14 70.33 69.36 69.71 857,663
03/18/2019 69.38 70.37 69.24 69.9 1,580,981
03/15/2019 68.04 69.57 67.96 69.51 3,240,517
03/14/2019 69.98 69.98 68.13 68.19 1,989,963
03/13/2019 69.71 70.01 69.4 69.84 1,160,980
03/12/2019 70.43 70.475 69.6 69.7 1,347,904
03/11/2019 69.96 70.46 69.6 70.21 1,504,167
03/08/2019 70.46 70.46 69.795 70.01 1,011,200
03/07/2019 70.55 71.205 70.18 70.51 1,737,081
03/06/2019 71.25 71.75 70.41 70.54 1,349,399
03/05/2019 70.73 71.16 70.4331 71.16 1,245,737
03/04/2019 70.93 70.94 70.01 70.79 2,055,465
03/01/2019 69.69 70.97 69.12 70.95 1,156,664
02/28/2019 69.2 69.66 68.64 69.31 1,265,695
02/27/2019 68.84 69.115 67.84 69.1 1,306,911
02/26/2019 69.77 70.05 68.93 69 1,826,331
02/25/2019 70.8 70.96 69.27 69.49 1,164,720
02/22/2019 70.05 70.86 69.65 70.5 962,135
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio