Lamb Weston Holdings

LW
🏛️ usa →
55.67
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 62.79 63.65 62.79 63.38 0.7M
2021-12-30 63.00 63.77 62.85 63.02 0.9M
2021-12-29 62.49 62.71 61.88 62.66 0.7M
2021-12-28 61.52 62.57 61.52 62.22 0.7M
2021-12-27 61.68 61.95 61.07 61.75 1.1M
2021-12-23 61.15 61.88 61.04 61.75 0.8M
2021-12-22 60.76 61.50 60.60 60.95 0.9M
2021-12-21 59.58 61.38 59.35 61.18 1.9M
2021-12-20 57.49 59.25 57.30 59.05 2.1M
2021-12-17 56.81 58.72 56.37 58.04 2.7M
2021-12-16 57.49 58.06 56.81 57.22 1.8M
2021-12-15 57.09 57.50 56.19 57.19 1.6M
2021-12-14 56.85 57.64 56.68 56.89 1.2M
2021-12-13 56.90 57.51 56.15 56.77 1.1M
2021-12-10 57.09 57.38 56.63 57.05 1.2M
2021-12-09 56.64 56.96 56.24 56.71 1.2M
2021-12-08 56.43 57.23 56.00 57.05 1.2M
2021-12-07 55.34 56.43 55.02 56.42 1.7M
2021-12-06 54.95 56.54 54.36 54.84 2.6M
2021-12-03 53.22 54.58 52.80 53.98 2.2M
2021-12-02 51.01 53.48 50.53 53.06 2.4M
2021-12-01 53.04 54.09 50.22 50.24 1.8M
2021-11-30 52.62 52.88 51.23 51.92 10.6M
2021-11-29 53.28 54.02 52.18 53.29 2.5M
2021-11-26 54.54 54.72 52.01 52.75 2.3M
2021-11-24 56.82 56.82 55.68 55.97 1.7M
2021-11-23 57.45 58.61 56.87 57.11 2.3M
2021-11-22 56.51 57.97 55.84 57.35 2.0M
2021-11-19 56.92 57.57 55.87 56.37 2.2M
2021-11-18 58.27 58.61 55.92 56.90 2.3M
2021-11-17 57.85 59.45 57.41 58.70 1.9M
2021-11-16 58.06 58.82 57.37 57.72 1.7M
2021-11-15 56.94 59.03 56.55 58.19 2.5M
2021-11-12 57.25 57.38 55.11 56.51 3.1M
2021-11-11 58.20 59.15 57.79 57.83 1.7M
2021-11-10 59.13 59.59 57.69 58.58 2.0M
2021-11-09 58.30 58.93 57.89 58.78 1.4M
2021-11-08 57.89 58.22 56.90 58.13 2.3M
2021-11-05 56.92 57.85 56.78 57.66 1.5M
2021-11-04 57.49 57.78 56.05 56.15 1.8M
2021-11-03 56.96 58.50 56.66 57.80 1.3M
2021-11-02 57.71 57.94 55.94 56.72 1.2M
2021-11-01 56.54 57.97 56.54 57.56 0.8M
2021-10-29 57.10 57.46 56.30 56.45 1.0M
2021-10-28 57.60 58.11 57.21 57.49 1.0M
2021-10-27 58.50 58.57 57.17 57.45 0.9M
2021-10-26 58.55 59.03 58.00 58.34 1.0M
2021-10-25 59.01 59.56 57.88 58.40 1.6M
2021-10-22 57.54 59.33 57.26 59.09 1.8M
2021-10-21 57.48 57.72 56.95 57.24 1.0M
2021-10-20 55.91 57.49 55.91 57.48 1.2M
2021-10-19 55.65 56.12 55.28 55.95 1.0M
2021-10-18 55.94 56.55 55.46 55.50 1.1M
2021-10-15 58.23 58.39 56.14 56.24 2.1M
2021-10-14 56.28 58.00 55.94 57.96 2.0M
2021-10-13 55.80 56.80 55.52 55.98 1.8M
2021-10-12 55.00 55.64 54.48 55.09 1.8M
2021-10-11 56.12 56.93 55.05 55.20 2.0M
2021-10-08 57.53 57.77 56.14 56.39 3.1M
2021-10-07 55.20 61.02 54.18 58.20 6.4M
2021-10-06 61.86 62.39 60.50 62.34 2.3M
2021-10-05 62.97 63.46 62.21 62.45 1.2M
2021-10-04 62.93 63.65 62.47 62.93 1.0M
2021-10-01 61.83 63.05 61.61 62.80 0.9M
2021-09-30 61.59 62.19 61.20 61.37 1.4M
2021-09-29 61.31 62.46 60.95 61.61 0.7M
2021-09-28 61.53 62.00 61.01 61.29 1.4M
2021-09-27 61.24 62.34 60.91 61.53 1.0M
2021-09-24 60.18 61.08 60.11 60.79 1.5M
2021-09-23 61.46 61.74 59.77 60.37 1.9M
2021-09-22 61.77 62.08 60.95 61.02 1.2M
2021-09-21 61.68 61.92 60.86 61.26 0.8M
2021-09-20 60.56 61.62 60.42 61.52 0.9M
2021-09-17 61.81 62.12 61.32 61.57 1.7M
2021-09-16 61.10 62.24 61.10 61.87 0.8M
2021-09-15 60.85 61.37 60.64 61.03 0.9M
2021-09-14 61.59 61.59 60.36 60.88 0.7M
2021-09-13 60.89 62.17 60.56 61.46 1.0M
2021-09-10 61.33 61.80 60.34 60.49 1.0M
2021-09-09 61.55 62.03 61.00 61.25 1.1M
2021-09-08 62.11 62.33 61.70 61.97 0.6M
2021-09-07 63.23 63.33 61.85 62.16 1.4M
2021-09-03 64.34 64.45 63.54 63.58 0.6M
2021-09-02 65.67 65.80 64.21 64.50 0.8M
2021-09-01 65.42 65.63 64.80 65.58 1.0M
2021-08-31 64.61 65.51 64.39 65.15 1.1M
2021-08-30 65.57 65.80 64.28 64.35 0.9M
2021-08-27 64.65 65.82 64.56 65.56 1.0M
2021-08-26 65.79 66.32 64.28 64.51 0.7M
2021-08-25 66.88 67.27 66.06 66.09 0.7M
2021-08-24 66.57 66.85 66.19 66.63 1.0M
2021-08-23 65.41 66.28 65.16 66.13 1.5M
2021-08-20 65.60 66.15 64.90 65.08 1.3M
2021-08-19 65.72 66.43 65.43 65.73 2.2M
2021-08-18 65.97 67.05 65.75 66.15 1.4M
2021-08-17 66.02 66.45 65.51 66.04 0.8M
2021-08-16 66.14 66.48 65.62 66.45 0.8M
2021-08-13 65.87 67.08 65.77 66.49 0.7M
2021-08-12 66.25 66.28 65.24 65.61 0.8M
2021-08-11 65.48 66.32 65.26 66.10 1.0M
2021-08-10 64.36 65.98 64.15 65.50 1.0M
2021-08-09 64.93 64.93 64.04 64.40 1.2M
2021-08-06 64.63 65.44 64.44 65.08 1.1M
2021-08-05 65.45 65.64 63.98 64.18 1.4M
2021-08-04 65.95 66.38 64.82 65.39 1.6M
2021-08-03 67.64 67.64 65.89 66.66 1.3M
2021-08-02 67.45 68.04 66.72 67.35 2.0M
2021-07-30 66.68 67.46 66.22 66.77 0.9M
2021-07-29 67.39 69.72 67.09 67.25 3.0M
2021-07-28 65.00 67.56 64.81 66.82 3.0M
2021-07-27 70.11 72.00 65.53 65.79 4.4M
2021-07-26 74.90 76.48 74.90 76.08 1.3M
2021-07-23 75.62 76.75 75.13 75.50 1.0M
2021-07-22 75.55 75.55 73.74 74.58 1.3M
2021-07-21 77.05 77.52 75.52 75.70 0.8M
2021-07-20 74.09 76.34 74.09 75.98 1.8M
2021-07-19 75.83 76.34 73.40 74.10 1.8M
2021-07-16 79.09 79.57 77.59 77.65 0.5M
2021-07-15 77.49 78.71 77.15 78.65 0.6M
2021-07-14 77.98 78.22 77.34 78.00 0.5M
2021-07-13 79.52 79.65 77.83 77.96 0.6M
2021-07-12 79.87 80.18 79.12 79.70 0.4M
2021-07-09 80.43 80.95 79.99 80.82 0.5M
2021-07-08 79.17 80.03 78.68 79.60 0.6M
2021-07-07 79.54 80.66 79.31 79.93 0.5M
2021-07-06 80.17 80.21 79.42 79.79 0.5M
2021-07-02 80.95 81.10 80.11 80.27 0.6M
2021-07-01 80.81 81.42 80.39 80.78 0.5M
2021-06-30 79.16 80.70 78.95 80.66 0.9M
2021-06-29 80.30 80.33 79.16 79.28 0.4M
2021-06-28 80.67 80.67 79.36 79.88 0.7M
2021-06-25 80.03 80.92 79.85 80.68 1.1M
2021-06-24 79.14 80.13 78.42 80.03 0.7M
2021-06-23 79.77 79.96 78.94 78.94 0.5M
2021-06-22 79.80 79.93 78.79 79.81 0.9M
2021-06-21 78.57 79.77 78.25 79.66 1.7M
2021-06-18 78.51 78.87 77.86 77.95 1.7M
2021-06-17 81.34 81.42 79.36 79.53 0.9M
2021-06-16 82.52 82.75 81.04 81.38 0.5M
2021-06-15 83.97 83.97 82.57 82.60 0.5M
2021-06-14 83.52 83.67 82.92 83.43 0.7M
2021-06-11 82.48 83.73 81.60 83.71 1.0M
2021-06-10 82.88 82.88 81.92 82.07 1.1M
2021-06-09 83.52 83.81 82.47 82.50 0.7M
2021-06-08 85.61 85.72 83.60 83.60 1.0M
2021-06-07 84.21 84.39 83.22 83.80 0.9M
2021-06-04 83.97 84.17 83.45 84.00 0.4M
2021-06-03 83.56 83.88 82.96 83.60 0.6M
2021-06-02 83.95 84.63 83.32 84.14 0.8M
2021-06-01 83.23 84.10 83.02 83.96 1.2M
2021-05-28 80.57 82.76 80.57 82.49 0.9M
2021-05-27 80.93 81.50 80.00 80.25 1.1M
2021-05-26 80.54 80.97 80.28 80.68 0.5M
2021-05-25 80.36 80.57 79.16 80.25 0.7M
2021-05-24 80.41 81.36 80.17 80.43 0.8M
2021-05-21 79.44 81.12 79.10 80.24 1.0M
2021-05-20 77.33 78.48 76.77 77.56 1.0M
2021-05-19 76.99 77.24 75.82 77.14 0.7M
2021-05-18 77.87 78.50 77.41 77.48 0.7M
2021-05-17 77.84 78.66 76.83 77.68 0.7M
2021-05-14 78.91 79.46 78.34 78.79 0.6M
2021-05-13 76.63 78.80 76.63 78.40 0.8M
2021-05-12 77.98 78.37 76.52 76.75 0.6M
2021-05-11 78.50 78.60 77.75 78.14 0.7M
2021-05-10 79.45 79.88 78.83 78.90 0.5M
2021-05-07 77.76 79.07 77.69 78.97 0.7M
2021-05-06 78.64 79.03 77.59 78.05 0.7M
2021-05-05 79.12 79.24 78.01 78.64 0.7M
2021-05-04 81.39 81.53 77.93 78.86 1.6M
2021-05-03 80.67 82.12 80.67 81.29 0.8M
2021-04-30 80.49 81.62 80.39 80.50 0.8M
2021-04-29 80.00 81.16 79.47 80.59 1.0M
2021-04-28 80.62 81.15 79.47 79.68 0.8M
2021-04-27 81.42 81.84 80.36 80.46 0.8M
2021-04-26 81.75 82.19 80.89 81.61 0.6M
2021-04-23 80.49 81.65 80.24 81.34 0.4M
2021-04-22 80.94 81.23 80.01 80.12 0.4M
2021-04-21 79.46 80.97 79.34 80.87 0.6M
2021-04-20 79.20 79.86 78.38 79.16 0.6M
2021-04-19 80.74 81.04 79.27 79.73 0.7M
2021-04-16 79.18 80.75 79.18 80.61 1.2M
2021-04-15 78.09 78.92 77.95 78.73 1.1M
2021-04-14 77.63 78.79 77.29 77.52 0.8M
2021-04-13 78.22 78.68 77.29 77.70 0.8M
2021-04-12 77.47 79.53 77.24 78.69 1.0M
2021-04-09 77.51 77.80 76.31 77.41 0.9M
2021-04-08 75.85 78.21 75.29 77.62 2.5M
2021-04-07 79.13 80.41 77.68 77.99 2.6M
2021-04-06 79.97 82.38 79.62 80.92 1.3M
2021-04-05 81.32 81.80 79.62 80.60 1.4M
2021-04-01 77.25 78.35 76.48 78.08 2.8M
2021-03-31 78.55 79.26 77.41 77.48 1.9M
2021-03-30 79.19 80.25 78.64 78.92 1.0M
2021-03-29 79.65 80.45 79.05 79.19 0.8M
2021-03-26 80.40 81.27 79.50 80.64 0.9M
2021-03-25 77.91 80.06 77.13 79.80 0.9M
2021-03-24 78.11 80.99 77.69 77.99 0.7M
2021-03-23 78.71 79.46 77.25 78.00 0.8M
2021-03-22 79.97 80.03 78.50 79.25 0.7M
2021-03-19 79.65 81.40 79.48 80.24 0.9M
2021-03-18 80.31 81.06 79.62 79.92 0.6M
2021-03-17 80.01 80.82 79.30 80.76 0.6M
2021-03-16 82.43 82.92 80.09 80.30 0.6M
2021-03-15 80.54 83.53 80.45 82.75 0.9M
2021-03-12 81.05 81.06 80.10 80.72 1.1M
2021-03-11 80.56 83.19 80.00 80.54 1.4M
2021-03-10 81.71 81.94 79.44 80.69 5.5M
2021-03-09 84.01 84.16 81.56 81.60 1.6M
2021-03-08 86.33 86.41 84.08 84.30 0.9M
2021-03-05 83.70 86.02 83.16 85.80 0.8M
2021-03-04 83.13 84.43 81.30 82.76 1.3M
2021-03-03 81.17 83.69 81.06 83.13 1.2M
2021-03-02 81.25 81.90 78.87 81.34 0.8M
2021-03-01 80.95 82.61 80.95 81.27 0.7M
2021-02-26 80.86 81.39 79.10 79.77 0.8M
2021-02-25 83.55 84.34 80.13 80.35 0.6M
2021-02-24 82.85 85.13 82.39 83.59 0.7M
2021-02-23 81.29 83.25 80.76 83.07 1.0M
2021-02-22 77.88 81.33 77.52 80.75 0.8M
2021-02-19 77.85 78.82 77.75 78.09 0.5M
2021-02-18 76.43 78.01 76.11 77.59 0.4M
2021-02-17 76.60 77.77 75.24 77.09 0.5M
2021-02-16 77.64 77.87 76.48 76.72 0.4M
2021-02-12 76.87 77.27 76.45 77.16 0.5M
2021-02-11 76.67 77.30 76.24 77.26 0.4M
2021-02-10 79.49 79.62 76.74 77.08 0.6M
2021-02-09 79.80 79.80 78.52 78.77 0.6M
2021-02-08 79.53 80.16 78.34 79.71 0.5M
2021-02-05 80.00 81.17 79.08 79.50 0.3M
2021-02-04 78.79 79.79 78.26 79.22 0.4M
2021-02-03 77.17 79.48 77.17 78.54 0.5M
2021-02-02 76.50 78.27 76.11 77.84 0.5M
2021-02-01 75.16 75.87 74.09 75.60 0.7M
2021-01-29 76.29 76.33 73.32 74.70 0.9M
2021-01-28 74.34 77.41 73.88 76.91 0.9M
2021-01-27 75.64 76.00 72.62 73.38 1.4M
2021-01-26 78.61 78.78 76.78 76.93 1.1M
2021-01-25 77.55 78.53 76.14 78.03 0.9M
2021-01-22 77.08 78.59 76.68 78.15 0.8M
2021-01-21 77.33 77.44 76.14 77.07 0.5M
2021-01-20 76.95 77.97 76.45 77.37 0.7M
2021-01-19 79.22 79.38 77.01 77.09 0.9M
2021-01-15 77.73 79.09 76.93 78.50 0.9M
2021-01-14 77.17 79.45 76.87 78.14 1.0M
2021-01-13 74.81 77.58 74.27 76.69 0.9M
2021-01-12 75.63 76.24 74.36 75.08 1.3M
2021-01-11 76.10 76.75 75.05 76.01 0.9M
2021-01-08 75.30 77.15 73.61 76.83 1.0M
2021-01-07 77.12 79.78 74.22 75.70 1.4M
2021-01-06 76.29 78.00 75.75 76.63 1.2M
2021-01-05 75.83 76.09 74.72 75.39 1.0M
2021-01-04 78.38 78.85 74.49 75.67 1.2M