Lamb Weston Holdings Inc (LW)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.85 | -2.19584569733 | 84.25 | 84.49 | 81.12 | 1598510 | 82.72926632 | CS |
| 4 | -3.46 | -4.0298159795 | 85.86 | 88.25 | 81.12 | 1584120 | 84.5676958 | CS |
| 12 | 1.6 | 1.9801980198 | 80.8 | 89.51 | 78.67 | 1888868 | 84.41898792 | CS |
| 26 | -22.43 | -21.39654679 | 104.83 | 110.61 | 77.41 | 2053943 | 90.72502543 | CS |
| 52 | -32.24 | -28.1228192603 | 114.64 | 117.3822 | 77.41 | 1962635 | 93.90012976 | CS |
| 156 | 2.23 | 2.78158912311 | 80.17 | 117.3822 | 49.71 | 1598567 | 84.10285437 | CS |
| 260 | 18.86 | 29.682090022 | 63.54 | 117.3822 | 39.06 | 1416692 | 79.95404105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 82.4 | -0.28 | -0.34 | 82.21 | 82.63 | 81.46 | 2048279 |
| 1720040640 | 82.68 | -0.06 | -0.07 | 83.2 | 83.345 | 82.25 | 857895 |
| 1719960000 | 82.74 | 0 | 0.00 | 82.68 | 82.79 | 81.12 | 2222289 |
| 1719873600 | 82.74 | -1.34 | -1.59 | 84.25 | 84.49 | 82.67 | 1715346 |
| 1719614400 | 84.08 | 0.63 | 0.75 | 83.45 | 84.1 | 83.08 | 5214862 |
| 1719528000 | 83.45 | -0.62 | -0.74 | 84.07 | 84.45 | 83.03 | 2295171 |
| 1719441600 | 84.07 | -1.09 | -1.28 | 84.12 | 84.99 | 83.78 | 1508287 |
| 1719355200 | 85.16 | 0.21 | 0.25 | 84.67 | 85.79 | 84.59 | 1432175 |
| 1719268800 | 84.95 | 0.1 | 0.12 | 85.05 | 85.49 | 84.37 | 1736639 |
| 1719009600 | 84.85 | 2.36 | 2.86 | 82.65 | 85 | 82.33 | 3042143 |
| 1718923200 | 82.49 | -2.19 | -2.59 | 84.24 | 84.8 | 82.42 | 2293370 |
| 1718750400 | 84.68 | -2.43 | -2.79 | 86.5 | 87.235 | 84.59 | 1450554 |
| 1718664000 | 87.11 | 0.35 | 0.40 | 86.56 | 87.94 | 86.56 | 963530 |
| 1718404800 | 86.76 | 0.59 | 0.68 | 86.02 | 86.87 | 85.113 | 904413 |
| 1718318400 | 86.17 | -0.27 | -0.31 | 86.41 | 86.53 | 85.1 | 979605 |
| 1718232000 | 86.44 | -0.48 | -0.55 | 87.2615 | 88.25 | 86.12 | 1205898 |
| 1718145600 | 86.92 | 1.43 | 1.67 | 85.5 | 87.05 | 84.74 | 1102826 |
| 1718059200 | 85.49 | -0.35 | -0.41 | 85.34 | 86.15 | 84.41 | 1725907 |
| 1717800000 | 85.84 | -0.21 | -0.24 | 85.7 | 86.055 | 85.08 | 1454013 |
| 1717713600 | 86.05 | 0.74 | 0.87 | 85.39 | 86.53 | 85.39 | 1439275 |
| 1717627200 | 85.31 | -0.92 | -1.07 | 86 | 86.32 | 85.01 | 1416989 |
| 1717540800 | 86.23 | -1.12 | -1.28 | 87.01 | 87.38 | 85.94 | 1755074 |
| 1717454400 | 87.35 | -0.94 | -1.06 | 88.26 | 88.5719 | 86.96 | 1110214 |
| 1717195200 | 88.29 | 2.66 | 3.11 | 85.77 | 88.34 | 85.77 | 3254716 |
| 1717108800 | 85.63 | 0.27 | 0.32 | 85.39 | 86.83 | 85.2 | 1165890 |
| 1717022400 | 85.36 | -3.04 | -3.44 | 87.96 | 87.96 | 85.33 | 1678304 |
| 1716936000 | 88.4 | -0.81 | -0.91 | 88.85 | 89.23 | 88.095 | 1631338 |
| 1716590400 | 89.21 | 1.47 | 1.68 | 87.99 | 89.51 | 87.61 | 1698169 |
| 1716504000 | 87.74 | -1.03 | -1.16 | 88.78 | 88.89 | 87.57 | 2146332 |
| 1716417600 | 88.77 | 1.54 | 1.77 | 87 | 89.13 | 86.5501 | 2383939 |
| 1716331200 | 87.23 | 0.56 | 0.65 | 86.79 | 87.74 | 85.81 | 2015889 |
| 1716244800 | 86.67 | -0.1 | -0.12 | 86.85 | 87.39 | 85.81 | 1185081 |
| 1715985600 | 86.77 | -0.19 | -0.22 | 87.06 | 87.21 | 85.92 | 1219909 |
| 1715899200 | 86.96 | 0.89 | 1.03 | 86.01 | 87.19 | 85.71 | 1432323 |
| 1715812800 | 86.07 | 0.49 | 0.57 | 86.18 | 86.33 | 84.5 | 1476867 |
| 1715726400 | 85.58 | 0.48 | 0.56 | 85.13 | 86.1 | 84.9231 | 2210899 |
| 1715640000 | 85.1 | -0.06 | -0.07 | 85.6 | 86.27 | 84.83 | 2105534 |
| 1715380800 | 85.16 | 1.33 | 1.59 | 84.13 | 85.3 | 83.9025 | 1542643 |
| 1715294400 | 83.83 | 0.67 | 0.81 | 83.31 | 84.1 | 82.37 | 1651212 |
| 1715208000 | 83.16 | -1.94 | -2.28 | 85.1 | 85.25 | 82.42 | 1740013 |
| 1715121600 | 85.1 | 0.69 | 0.82 | 84.73 | 85.84 | 84.54 | 1561296 |
| 1715035200 | 84.41 | -0.67 | -0.79 | 85.15 | 85.49 | 83.72 | 1555943 |
| 1714776000 | 85.08 | 0.6 | 0.71 | 84.88 | 85.75 | 84.2951 | 1686284 |
| 1714689600 | 84.48 | 2.26 | 2.75 | 82.48 | 84.64 | 82.12 | 2070407 |
| 1714603200 | 82.22 | -1.12 | -1.34 | 82.79 | 83.055 | 81.315 | 2678244 |
| 1714516800 | 83.34 | -1.33 | -1.57 | 84.12 | 84.45 | 82.565 | 2294143 |
| 1714430400 | 84.67 | 0.82 | 0.98 | 84.16 | 85.13 | 83.46 | 1661398 |
| 1714171200 | 83.85 | 0.35 | 0.42 | 83.16 | 85.15 | 83.16 | 2462340 |
| 1714084800 | 83.5 | -1.02 | -1.21 | 85.13 | 85.19 | 83.35 | 2041599 |
| 1713998400 | 84.52 | 0.8 | 0.96 | 83.45 | 84.75 | 82.99 | 3187604 |
| 1713912000 | 83.72 | 1.6 | 1.95 | 82.19 | 83.94 | 82.05 | 1932031 |
| 1713825600 | 82.12 | 1.12 | 1.38 | 81 | 82.5 | 80.84 | 1949533 |
| 1713566400 | 81 | 0.71 | 0.88 | 80.25 | 82.48 | 79.96 | 2441811 |
| 1713480000 | 80.29 | -0.07 | -0.09 | 80.68 | 80.77 | 79.14 | 2580957 |
| 1713393600 | 80.36 | -1.7 | -2.07 | 82.19 | 82.75 | 80.33 | 3006478 |
| 1713307200 | 82.06 | 2.11 | 2.64 | 80.14 | 82.27 | 79.93 | 3101276 |
| 1713220800 | 79.95 | 0.18 | 0.23 | 80.13 | 80.6278 | 78.67 | 2649021 |
| 1712961600 | 79.77 | -1.59 | -1.95 | 80.8 | 81.48 | 79.07 | 3513665 |
| 1712875200 | 81.36 | 1.5 | 1.88 | 80.33 | 82.2 | 79.975 | 5103458 |
| 1712788800 | 79.86 | -0.58 | -0.72 | 80.73 | 80.92 | 78.285 | 4383147 |
| 1712702400 | 80.44 | 2.64 | 3.39 | 77.81 | 81.28 | 77.81 | 5574528 |
| 1712616000 | 77.8 | -1.98 | -2.48 | 79.39 | 80.43 | 77.41 | 5981058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
