Lamb Weston Holdings

LW
🏛️ usa →
55.22
Last Update: 2025-09-26
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
2023-12-29 108.15 108.78 107.98 108.09 0.9M
2023-12-28 107.41 108.62 107.41 108.13 0.9M
2023-12-27 106.59 107.90 106.35 107.51 1.1M
2023-12-26 104.33 106.67 104.19 106.51 1.0M
2023-12-22 104.22 106.06 103.86 104.70 0.9M
2023-12-21 104.03 104.61 103.13 103.96 1.0M
2023-12-20 105.11 105.48 103.12 103.41 1.5M
2023-12-19 107.24 108.57 105.77 105.92 1.7M
2023-12-18 104.47 107.46 104.26 107.25 1.5M
2023-12-15 103.73 104.45 103.03 104.33 2.0M
2023-12-14 106.02 106.38 104.35 104.37 1.3M
2023-12-13 103.37 106.29 103.09 106.07 1.1M
2023-12-12 103.26 103.77 102.66 103.54 1.4M
2023-12-11 101.22 102.83 100.83 102.61 1.4M
2023-12-08 101.01 101.54 100.24 100.96 0.9M
2023-12-07 100.91 101.92 100.04 101.00 1.6M
2023-12-06 100.60 101.55 100.38 101.00 0.9M
2023-12-05 102.19 102.42 100.23 100.62 1.5M
2023-12-04 100.57 102.72 100.57 102.46 1.9M
2023-12-01 99.87 101.07 99.50 100.92 1.7M
2023-11-30 97.38 100.12 97.14 100.03 2.9M
2023-11-29 98.24 98.99 97.07 97.53 1.3M
2023-11-28 99.67 99.87 98.28 98.44 1.3M
2023-11-27 99.16 100.07 98.75 99.68 1.1M
2023-11-24 98.90 99.27 98.52 99.21 0.4M
2023-11-22 98.42 99.05 97.92 98.89 0.8M
2023-11-21 97.69 98.61 96.98 98.14 1.6M
2023-11-20 95.77 97.64 95.49 97.33 2.2M
2023-11-17 96.13 96.25 94.37 95.80 2.7M
2023-11-16 94.69 95.97 94.39 95.70 1.3M
2023-11-15 95.97 97.11 94.75 94.83 1.5M
2023-11-14 96.49 96.71 95.04 95.88 1.2M
2023-11-13 93.71 97.61 93.71 96.12 2.2M
2023-11-10 94.68 95.00 93.76 94.07 1.3M
2023-11-09 94.49 94.87 93.75 94.36 1.5M
2023-11-08 93.65 95.92 93.62 94.37 2.1M
2023-11-07 94.18 94.66 93.38 93.42 1.1M
2023-11-06 93.92 95.42 93.70 94.18 1.7M
2023-11-03 94.27 95.67 94.01 94.09 1.4M
2023-11-02 91.21 94.20 91.21 93.71 2.3M
2023-11-01 89.94 91.91 89.77 90.96 2.0M
2023-10-31 89.96 90.23 89.07 89.80 1.3M
2023-10-30 89.38 90.09 89.19 89.52 1.4M
2023-10-27 88.76 90.13 88.34 88.88 2.1M
2023-10-26 89.01 89.96 88.07 88.78 2.0M
2023-10-25 88.33 89.83 88.29 88.81 2.8M
2023-10-24 87.48 89.17 87.25 88.79 3.3M
2023-10-23 87.44 87.91 86.20 87.17 2.3M
2023-10-20 87.44 88.01 86.86 87.50 2.0M
2023-10-19 86.17 88.73 85.55 87.49 2.8M
2023-10-18 86.79 88.42 85.72 86.53 2.2M
2023-10-17 85.13 88.09 84.62 86.91 3.1M
2023-10-16 83.94 84.99 83.28 84.64 2.4M
2023-10-13 84.11 84.61 81.26 83.18 5.0M
2023-10-12 91.94 91.94 83.57 84.10 7.1M
2023-10-11 96.25 96.42 91.32 91.84 3.4M
2023-10-10 92.56 97.09 92.41 96.37 4.0M
2023-10-09 92.85 93.68 89.57 92.70 3.1M
2023-10-06 97.39 97.84 93.08 93.47 4.8M
2023-10-05 101.58 101.81 97.53 97.75 7.6M
2023-10-04 89.61 90.50 88.74 90.49 3.1M
2023-10-03 91.60 92.11 88.80 89.61 3.2M
2023-10-02 92.27 92.80 91.70 92.23 2.6M
2023-09-29 92.13 92.94 91.72 92.46 2.6M
2023-09-28 91.55 92.48 90.80 92.19 2.0M
2023-09-27 92.56 92.91 91.07 91.38 1.7M
2023-09-26 93.63 94.36 92.33 92.35 2.4M
2023-09-25 93.91 95.06 93.43 94.11 1.4M
2023-09-22 95.44 95.90 93.96 94.05 1.7M
2023-09-21 97.54 97.73 95.69 95.73 1.4M
2023-09-20 97.64 98.55 96.65 98.13 1.4M
2023-09-19 98.83 99.04 96.93 97.24 1.3M
2023-09-18 99.75 99.75 98.75 99.10 0.8M
2023-09-15 99.87 100.35 99.51 99.59 1.9M
2023-09-14 99.10 100.40 98.70 99.81 1.0M
2023-09-13 97.81 99.40 97.74 99.09 1.7M
2023-09-12 98.57 98.74 97.15 97.62 0.9M
2023-09-11 98.71 99.51 98.45 98.92 1.2M
2023-09-08 98.25 98.70 97.85 98.40 1.6M
2023-09-07 96.90 98.83 96.90 98.38 1.9M
2023-09-06 97.03 97.96 96.10 96.73 1.1M
2023-09-05 98.00 99.56 96.86 96.86 2.1M
2023-09-01 97.50 97.92 96.59 97.28 1.2M
2023-08-31 97.79 98.26 97.37 97.41 1.1M
2023-08-30 97.00 99.09 97.00 97.60 1.3M
2023-08-29 96.85 96.96 96.21 96.70 1.1M
2023-08-28 96.50 97.22 96.00 96.41 1.1M
2023-08-25 96.32 96.75 95.44 96.35 0.8M
2023-08-24 96.77 96.94 95.65 95.71 1.2M
2023-08-23 96.57 96.74 95.34 96.65 1.5M
2023-08-22 94.29 96.70 94.03 96.27 1.8M
2023-08-21 94.66 95.08 93.95 94.49 1.5M
2023-08-18 93.00 94.90 93.00 94.75 1.3M
2023-08-17 94.85 94.92 93.13 93.29 1.8M
2023-08-16 95.97 96.30 94.32 94.64 1.3M
2023-08-15 96.65 96.87 95.39 95.99 1.2M
2023-08-14 97.26 98.13 96.38 97.20 1.5M
2023-08-11 98.34 98.34 96.18 96.78 2.3M
2023-08-10 99.48 100.55 97.47 97.99 2.2M
2023-08-09 100.75 100.80 98.95 99.33 1.7M
2023-08-08 103.13 103.25 100.29 100.42 1.6M
2023-08-07 102.44 103.61 102.21 103.10 1.3M
2023-08-04 103.41 104.72 101.84 101.94 1.4M
2023-08-03 101.67 103.35 101.52 102.21 1.2M
2023-08-02 103.23 103.36 101.87 102.41 1.5M
2023-08-01 103.66 103.80 102.28 103.17 1.5M
2023-07-31 102.08 104.19 101.32 103.63 2.1M
2023-07-28 102.81 103.14 100.64 102.08 2.5M
2023-07-27 101.90 104.19 101.81 102.20 3.3M
2023-07-26 105.55 107.33 100.95 101.76 4.4M
2023-07-25 113.43 117.38 102.67 105.00 6.4M
2023-07-24 112.94 113.01 111.29 112.69 1.4M
2023-07-21 113.53 113.64 112.84 112.96 0.9M
2023-07-20 112.76 113.50 112.22 113.28 0.9M
2023-07-19 112.00 112.86 111.78 112.37 1.1M
2023-07-18 113.36 113.36 111.80 112.04 0.8M
2023-07-17 112.50 113.61 112.39 113.00 0.8M
2023-07-14 112.25 112.75 111.24 112.71 0.8M
2023-07-13 112.65 112.90 111.63 112.03 0.8M
2023-07-12 110.72 112.80 110.41 112.39 1.4M
2023-07-11 112.26 112.63 109.73 110.51 1.9M
2023-07-10 112.76 113.93 112.12 112.24 1.0M
2023-07-07 114.44 114.44 112.52 112.62 0.7M
2023-07-06 113.77 114.53 113.34 114.41 0.7M
2023-07-05 114.64 115.00 113.58 114.30 0.9M
2023-07-03 113.97 115.85 113.56 115.12 0.7M
2023-06-30 114.38 115.01 113.53 114.95 1.2M
2023-06-29 112.81 114.00 112.28 113.89 0.9M
2023-06-28 113.53 113.53 111.52 113.11 1.4M
2023-06-27 115.00 115.42 113.71 114.30 0.9M
2023-06-26 114.58 114.89 113.48 114.66 0.8M
2023-06-23 115.03 116.00 114.39 114.69 2.1M
2023-06-22 113.57 115.03 113.57 115.00 0.9M
2023-06-21 113.52 113.64 112.70 113.36 1.3M
2023-06-20 114.80 115.12 113.28 113.30 1.8M
2023-06-16 115.00 115.47 114.07 114.34 1.5M
2023-06-15 115.35 115.35 113.63 114.74 0.7M
2023-06-14 115.35 115.52 114.43 115.00 0.7M
2023-06-13 113.16 115.16 113.06 115.05 1.2M
2023-06-12 113.82 113.86 112.68 113.47 0.8M
2023-06-09 113.01 114.50 113.01 113.62 0.7M
2023-06-08 111.46 113.81 111.12 113.40 0.9M
2023-06-07 112.97 113.16 111.71 111.81 0.9M
2023-06-06 114.61 114.80 111.93 113.49 1.0M
2023-06-05 112.92 115.00 112.87 114.47 0.8M
2023-06-02 112.59 113.72 112.02 113.27 1.0M
2023-06-01 111.02 112.62 110.73 112.07 1.1M
2023-05-31 109.63 111.31 109.38 111.20 4.7M
2023-05-30 108.87 110.33 108.79 109.28 1.3M
2023-05-26 108.63 110.09 108.53 109.45 1.2M
2023-05-25 109.09 109.66 107.95 108.94 1.5M
2023-05-24 109.14 109.98 108.48 109.31 1.0M
2023-05-23 111.20 111.31 109.20 109.87 1.4M
2023-05-22 114.41 115.31 111.67 111.75 1.2M
2023-05-19 114.13 115.04 113.50 114.48 2.6M
2023-05-18 113.21 113.99 112.65 113.84 1.1M
2023-05-17 113.79 114.12 112.75 113.62 1.0M
2023-05-16 113.97 114.54 113.20 113.64 1.0M
2023-05-15 114.59 114.89 113.75 113.89 1.0M
2023-05-12 113.00 114.48 112.93 114.28 1.1M
2023-05-11 111.32 113.16 110.81 113.06 0.7M
2023-05-10 112.35 112.76 110.90 111.62 0.8M
2023-05-09 112.22 112.89 111.74 112.18 0.9M
2023-05-08 111.56 112.52 111.22 112.16 0.5M
2023-05-05 110.84 112.43 110.84 112.09 0.8M
2023-05-04 111.20 111.70 110.65 111.16 0.8M
2023-05-03 112.81 113.03 111.46 111.56 1.1M
2023-05-02 112.00 112.00 110.42 111.42 0.8M
2023-05-01 111.93 112.70 111.90 112.19 0.9M
2023-04-28 111.05 111.88 110.52 111.81 0.8M
2023-04-27 109.89 111.63 109.50 111.60 1.0M
2023-04-26 109.60 111.09 109.44 110.25 1.5M
2023-04-25 110.00 111.54 109.72 109.79 1.2M
2023-04-24 110.27 110.67 109.20 109.83 0.9M
2023-04-21 110.51 110.92 110.05 110.35 1.3M
2023-04-20 108.96 110.20 108.90 110.18 1.0M
2023-04-19 109.90 110.36 108.70 108.95 1.1M
2023-04-18 109.50 109.75 108.40 109.65 1.5M
2023-04-17 109.10 109.90 108.93 109.47 1.3M
2023-04-14 109.00 109.44 108.27 108.71 1.4M
2023-04-13 108.12 109.50 107.95 109.47 1.5M
2023-04-12 107.72 109.52 107.08 108.17 1.5M
2023-04-11 107.26 108.40 106.18 108.04 1.7M
2023-04-10 107.69 107.85 105.97 107.29 1.9M
2023-04-06 106.00 109.70 105.03 106.86 4.0M
2023-04-05 103.89 104.66 103.37 104.17 2.2M
2023-04-04 104.46 104.50 102.30 103.58 2.0M
2023-04-03 104.46 104.99 103.50 104.22 1.4M
2023-03-31 103.39 104.59 103.06 104.52 1.4M
2023-03-30 102.52 103.36 101.90 102.86 1.2M
2023-03-29 102.30 103.39 102.28 102.57 1.2M
2023-03-28 102.00 102.44 101.46 101.68 1.1M
2023-03-27 100.95 102.24 100.45 101.68 1.2M
2023-03-24 98.80 100.38 98.45 100.19 1.5M
2023-03-23 99.80 100.15 98.04 98.78 1.1M
2023-03-22 99.99 100.61 99.14 99.71 1.5M
2023-03-21 100.00 100.50 99.05 99.65 1.3M
2023-03-20 97.80 99.48 97.37 99.08 1.5M
2023-03-17 97.82 97.99 97.06 97.31 2.7M
2023-03-16 97.60 98.62 96.93 98.29 1.1M
2023-03-15 97.57 98.01 96.45 97.99 1.5M
2023-03-14 97.24 98.72 96.89 98.62 1.4M
2023-03-13 97.00 98.34 96.05 96.31 1.3M
2023-03-10 99.12 99.62 97.17 97.63 1.5M
2023-03-09 100.40 100.40 98.93 99.20 1.5M
2023-03-08 101.21 101.36 99.22 99.93 1.4M
2023-03-07 102.18 102.49 100.93 100.97 1.5M
2023-03-06 101.79 102.27 100.72 101.99 1.4M
2023-03-03 102.09 102.38 101.57 101.98 0.9M
2023-03-02 101.18 102.77 100.61 102.30 0.9M
2023-03-01 100.40 101.06 99.92 100.89 1.3M
2023-02-28 101.00 101.37 100.50 100.64 1.3M
2023-02-27 100.28 101.05 99.97 101.03 1.1M
2023-02-24 99.90 100.35 99.01 99.98 0.7M
2023-02-23 101.63 102.48 100.05 100.33 1.0M
2023-02-22 100.69 102.22 100.69 101.30 1.9M
2023-02-21 100.58 100.86 99.61 100.33 1.0M
2023-02-17 100.16 100.97 100.03 100.48 1.3M
2023-02-16 99.33 100.49 98.38 100.01 1.5M
2023-02-15 99.11 100.28 98.52 100.11 1.8M
2023-02-14 99.65 99.93 98.58 99.27 0.9M
2023-02-13 99.68 99.98 99.02 99.59 0.8M
2023-02-10 98.00 99.30 97.75 99.27 1.1M
2023-02-09 99.25 100.10 98.00 98.12 1.2M
2023-02-08 98.86 99.35 98.54 98.99 0.9M
2023-02-07 98.54 99.18 97.82 99.06 1.1M
2023-02-06 98.12 99.90 98.07 99.14 1.0M
2023-02-03 97.19 98.75 96.48 98.12 1.3M
2023-02-02 98.34 98.39 96.45 97.08 1.5M
2023-02-01 99.51 100.23 99.06 99.60 1.4M
2023-01-31 99.01 100.08 98.67 99.89 1.7M
2023-01-30 98.49 98.95 98.07 98.55 0.8M
2023-01-27 98.97 99.01 97.39 98.31 0.9M
2023-01-26 98.14 98.81 97.02 98.75 1.3M
2023-01-25 96.55 97.79 96.45 97.76 1.0M
2023-01-24 96.61 98.13 95.66 96.98 0.9M
2023-01-23 97.17 97.34 95.97 96.13 2.0M
2023-01-20 96.29 96.75 95.17 96.56 1.9M
2023-01-19 96.85 97.16 95.59 95.64 1.1M
2023-01-18 99.68 99.72 96.47 97.09 1.6M
2023-01-17 99.20 100.77 99.01 99.99 1.7M
2023-01-13 97.35 98.35 96.51 98.16 1.0M
2023-01-12 97.54 98.12 96.50 97.06 1.1M
2023-01-11 98.39 98.91 96.09 97.24 1.6M
2023-01-10 99.04 99.66 97.67 98.05 1.3M
2023-01-09 98.90 100.16 98.34 98.66 1.7M
2023-01-06 97.84 100.22 96.92 99.61 3.0M
2023-01-05 94.87 96.87 93.52 96.03 5.7M
2023-01-04 87.25 87.81 86.24 87.48 1.9M
2023-01-03 89.21 89.29 86.56 87.25 2.0M