Lamb Weston Holdings, Inc. (LW)
NYSE: LW · Real-Time Price · USD
52.60
+0.16 (0.31%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Lamb Weston Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 52.26 | 53.01 | 51.60 | 52.60 | 52.60 | 0.31% | 1,332,711 |
| Apr 23, 2025 | 53.13 | 53.50 | 51.97 | 52.44 | 52.44 | -0.06% | 1,622,920 |
| Apr 22, 2025 | 51.84 | 52.72 | 51.84 | 52.47 | 52.47 | 1.86% | 1,587,681 |
| Apr 21, 2025 | 52.81 | 53.15 | 50.16 | 51.51 | 51.51 | -3.83% | 2,266,323 |
| Apr 17, 2025 | 53.50 | 54.27 | 53.36 | 53.56 | 53.56 | 0.30% | 1,458,887 |
| Apr 16, 2025 | 54.67 | 55.07 | 53.18 | 53.40 | 53.40 | -2.25% | 1,536,915 |
| Apr 15, 2025 | 55.77 | 56.26 | 54.34 | 54.63 | 54.63 | -2.41% | 1,439,438 |
| Apr 14, 2025 | 55.21 | 56.26 | 54.74 | 55.98 | 55.98 | 2.27% | 2,236,730 |
| Apr 11, 2025 | 53.51 | 54.95 | 53.28 | 54.74 | 54.74 | 1.54% | 2,207,030 |
| Apr 10, 2025 | 55.07 | 55.26 | 52.88 | 53.91 | 53.91 | -2.44% | 2,059,933 |
| Apr 9, 2025 | 52.12 | 55.49 | 52.12 | 55.26 | 55.26 | 5.30% | 3,117,745 |
| Apr 8, 2025 | 57.42 | 57.70 | 52.22 | 52.48 | 52.48 | -7.18% | 3,024,845 |
| Apr 7, 2025 | 57.19 | 58.61 | 55.14 | 56.54 | 56.54 | -4.17% | 3,999,252 |
| Apr 4, 2025 | 58.98 | 59.97 | 57.96 | 59.00 | 59.00 | -0.96% | 5,116,802 |
| Apr 3, 2025 | 59.94 | 60.92 | 57.50 | 59.57 | 59.57 | 10.01% | 10,401,352 |
| Apr 2, 2025 | 53.12 | 54.77 | 53.01 | 54.15 | 54.15 | 1.58% | 3,691,416 |
| Apr 1, 2025 | 53.93 | 54.44 | 52.04 | 53.31 | 53.31 | 0.02% | 4,601,729 |
| Mar 31, 2025 | 53.64 | 54.38 | 52.77 | 53.30 | 53.30 | -1.31% | 2,824,951 |
| Mar 28, 2025 | 53.88 | 54.43 | 53.57 | 54.01 | 54.01 | 0.20% | 2,720,860 |
| Mar 27, 2025 | 53.32 | 54.42 | 53.06 | 53.90 | 53.90 | 0.35% | 1,823,430 |
| Mar 26, 2025 | 52.81 | 53.83 | 52.79 | 53.71 | 53.71 | 1.32% | 1,473,981 |
| Mar 25, 2025 | 53.82 | 53.95 | 52.65 | 53.01 | 53.01 | -1.71% | 1,556,385 |
| Mar 24, 2025 | 53.21 | 54.41 | 52.89 | 53.93 | 53.93 | 1.60% | 1,784,016 |
| Mar 21, 2025 | 52.34 | 53.40 | 52.10 | 53.08 | 53.08 | 0.63% | 4,602,533 |
| Mar 20, 2025 | 53.01 | 53.57 | 52.51 | 52.75 | 52.75 | 0.13% | 2,016,770 |
| Mar 19, 2025 | 52.33 | 53.06 | 52.13 | 52.68 | 52.68 | -0.38% | 1,723,518 |
| Mar 18, 2025 | 53.53 | 53.53 | 52.52 | 52.88 | 52.88 | -1.34% | 1,401,554 |
| Mar 17, 2025 | 51.40 | 53.95 | 51.13 | 53.60 | 53.60 | 5.20% | 2,095,138 |
| Mar 14, 2025 | 48.84 | 51.72 | 48.63 | 50.95 | 50.95 | 4.73% | 3,371,472 |
| Mar 13, 2025 | 51.39 | 51.72 | 47.90 | 48.65 | 48.65 | -5.18% | 3,130,671 |
| Mar 12, 2025 | 51.31 | 51.58 | 50.70 | 51.31 | 51.31 | -0.43% | 2,723,547 |
| Mar 11, 2025 | 52.41 | 52.46 | 50.79 | 51.53 | 51.53 | -1.79% | 2,071,982 |
| Mar 10, 2025 | 52.83 | 54.00 | 52.07 | 52.47 | 52.47 | -1.02% | 2,025,246 |
| Mar 7, 2025 | 51.60 | 53.75 | 51.47 | 53.01 | 53.01 | 2.53% | 2,932,339 |
| Mar 6, 2025 | 51.55 | 52.08 | 50.89 | 51.70 | 51.70 | 0.47% | 2,016,778 |
| Mar 5, 2025 | 49.54 | 51.78 | 49.50 | 51.46 | 51.46 | 3.11% | 3,566,252 |
| Mar 4, 2025 | 49.43 | 50.71 | 49.28 | 49.91 | 49.91 | -0.22% | 3,540,735 |
| Mar 3, 2025 | 52.03 | 52.84 | 49.49 | 50.02 | 50.02 | -3.57% | 3,005,287 |
| Feb 28, 2025 | 51.62 | 52.29 | 50.28 | 51.87 | 51.87 | 0.76% | 12,204,007 |
| Feb 27, 2025 | 51.62 | 51.99 | 50.74 | 51.48 | 51.48 | -0.83% | 3,072,403 |
| Feb 26, 2025 | 51.92 | 52.21 | 51.21 | 51.91 | 51.91 | 0.27% | 3,168,891 |
| Feb 25, 2025 | 52.50 | 52.66 | 50.93 | 51.77 | 51.77 | -0.99% | 4,977,113 |
| Feb 24, 2025 | 55.81 | 56.04 | 51.96 | 52.29 | 52.29 | -6.29% | 5,651,469 |
| Feb 21, 2025 | 56.94 | 57.12 | 55.64 | 55.80 | 55.80 | -1.78% | 2,041,783 |
| Feb 20, 2025 | 57.06 | 57.69 | 56.71 | 56.81 | 56.81 | -0.63% | 1,800,372 |
| Feb 19, 2025 | 57.00 | 57.38 | 56.22 | 57.17 | 57.17 | -0.90% | 3,227,164 |
| Feb 18, 2025 | 58.15 | 58.48 | 57.20 | 57.69 | 57.69 | -1.32% | 1,726,467 |
| Feb 14, 2025 | 57.96 | 59.13 | 57.50 | 58.46 | 58.46 | 2.08% | 2,019,059 |
| Feb 13, 2025 | 57.00 | 57.70 | 56.02 | 57.27 | 57.27 | 1.33% | 3,242,644 |
| Feb 12, 2025 | 57.66 | 58.23 | 56.44 | 56.52 | 56.52 | -3.76% | 2,795,913 |