Lamb Weston Holdings, Inc. (LW)
NYSE: LW · Real-Time Price · USD
58.33
+2.66 (4.78%)
Sep 30, 2025, 3:35 PM EDT - Market open
Lamb Weston Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 59.41 | 60.60 | 56.54 | 58.27 | - | 4.67% | 4,714,553 |
| Sep 29, 2025 | 55.98 | 56.32 | 54.93 | 55.67 | 55.67 | 0.81% | 4,258,796 |
| Sep 26, 2025 | 52.93 | 55.30 | 52.51 | 55.22 | 55.22 | 4.52% | 2,742,002 |
| Sep 25, 2025 | 53.58 | 54.07 | 52.49 | 52.83 | 52.83 | -1.75% | 1,062,030 |
| Sep 24, 2025 | 54.41 | 54.88 | 53.46 | 53.77 | 53.77 | -1.01% | 1,103,385 |
| Sep 23, 2025 | 55.44 | 55.77 | 54.11 | 54.32 | 54.32 | -1.90% | 1,116,844 |
| Sep 22, 2025 | 55.52 | 55.94 | 54.64 | 55.37 | 55.37 | -0.52% | 1,183,918 |
| Sep 19, 2025 | 56.77 | 56.77 | 55.52 | 55.66 | 55.66 | -1.43% | 2,174,535 |
| Sep 18, 2025 | 56.18 | 57.00 | 55.98 | 56.47 | 56.47 | 1.47% | 1,268,761 |
| Sep 17, 2025 | 57.70 | 57.93 | 55.55 | 55.65 | 55.65 | -3.62% | 1,828,087 |
| Sep 16, 2025 | 56.43 | 57.86 | 56.33 | 57.74 | 57.74 | 2.94% | 1,834,489 |
| Sep 15, 2025 | 56.85 | 57.10 | 56.09 | 56.09 | 56.09 | -0.58% | 1,629,570 |
| Sep 12, 2025 | 56.88 | 57.16 | 56.23 | 56.42 | 56.42 | -1.23% | 1,009,521 |
| Sep 11, 2025 | 56.33 | 57.78 | 56.08 | 57.12 | 57.12 | 2.24% | 1,401,191 |
| Sep 10, 2025 | 56.79 | 56.79 | 54.84 | 55.87 | 55.87 | -2.19% | 1,495,476 |
| Sep 9, 2025 | 57.37 | 57.88 | 56.90 | 57.12 | 57.12 | -0.78% | 1,311,154 |
| Sep 8, 2025 | 57.43 | 57.67 | 56.32 | 57.57 | 57.57 | -0.74% | 1,533,199 |
| Sep 5, 2025 | 55.74 | 58.16 | 55.74 | 58.00 | 58.00 | 4.00% | 1,659,067 |
| Sep 4, 2025 | 56.64 | 56.97 | 55.48 | 55.77 | 55.77 | -1.38% | 1,096,510 |
| Sep 3, 2025 | 56.39 | 56.78 | 55.19 | 56.55 | 56.55 | - | 1,302,521 |
| Sep 2, 2025 | 57.08 | 57.61 | 56.34 | 56.55 | 56.55 | -1.70% | 1,345,909 |
| Aug 29, 2025 | 56.34 | 57.68 | 56.02 | 57.53 | 57.53 | 2.28% | 1,115,354 |
| Aug 28, 2025 | 56.55 | 56.62 | 55.79 | 56.25 | 56.25 | -0.72% | 1,142,866 |
| Aug 27, 2025 | 56.07 | 56.93 | 55.92 | 56.66 | 56.66 | 0.44% | 1,056,555 |
| Aug 26, 2025 | 56.07 | 56.50 | 55.63 | 56.41 | 56.41 | 0.77% | 1,486,215 |
| Aug 25, 2025 | 56.75 | 56.80 | 55.83 | 55.98 | 55.98 | -1.77% | 975,401 |
| Aug 22, 2025 | 55.17 | 57.03 | 54.94 | 56.99 | 56.99 | 4.26% | 1,203,599 |
| Aug 21, 2025 | 54.86 | 55.17 | 54.49 | 54.66 | 54.66 | -0.96% | 1,361,284 |
| Aug 20, 2025 | 54.96 | 55.49 | 54.47 | 55.19 | 55.19 | 0.16% | 1,046,596 |
| Aug 19, 2025 | 54.64 | 55.70 | 54.55 | 55.10 | 55.10 | 1.47% | 1,114,475 |
| Aug 18, 2025 | 54.41 | 54.91 | 54.06 | 54.30 | 54.30 | 0.28% | 1,090,595 |
| Aug 15, 2025 | 55.04 | 55.15 | 53.96 | 54.15 | 54.15 | -1.24% | 1,093,988 |
| Aug 14, 2025 | 53.88 | 54.85 | 53.64 | 54.83 | 54.83 | 0.18% | 1,458,449 |
| Aug 13, 2025 | 52.97 | 55.26 | 52.73 | 54.73 | 54.73 | 3.32% | 1,936,841 |
| Aug 12, 2025 | 51.65 | 53.50 | 51.47 | 52.97 | 52.97 | 2.56% | 1,799,618 |
| Aug 11, 2025 | 51.40 | 52.20 | 51.39 | 51.65 | 51.65 | 0.19% | 1,130,926 |
| Aug 8, 2025 | 51.92 | 52.67 | 51.17 | 51.55 | 51.55 | -1.09% | 1,064,737 |
| Aug 7, 2025 | 51.99 | 52.37 | 50.72 | 52.12 | 52.12 | 1.30% | 1,736,342 |
| Aug 6, 2025 | 53.26 | 53.26 | 51.25 | 51.45 | 51.45 | -3.22% | 2,137,932 |
| Aug 5, 2025 | 54.40 | 54.67 | 53.05 | 53.16 | 53.16 | -2.71% | 1,948,376 |
| Aug 4, 2025 | 55.95 | 56.59 | 54.57 | 54.64 | 54.64 | -2.41% | 1,945,527 |
| Aug 1, 2025 | 56.75 | 56.82 | 55.50 | 55.99 | 55.99 | -1.89% | 1,668,742 |
| Jul 31, 2025 | 58.16 | 58.79 | 56.70 | 57.07 | 56.70 | -2.78% | 2,605,026 |
| Jul 30, 2025 | 59.76 | 59.76 | 58.42 | 58.70 | 58.32 | -1.28% | 1,405,579 |
| Jul 29, 2025 | 59.21 | 59.89 | 58.56 | 59.46 | 59.07 | 0.41% | 1,635,642 |
| Jul 28, 2025 | 60.25 | 60.70 | 59.17 | 59.22 | 58.83 | -2.69% | 2,310,676 |
| Jul 25, 2025 | 58.23 | 61.02 | 58.11 | 60.86 | 60.46 | 3.84% | 3,561,707 |
| Jul 24, 2025 | 57.10 | 58.70 | 55.72 | 58.61 | 58.23 | 2.48% | 3,771,644 |
| Jul 23, 2025 | 56.06 | 59.50 | 54.98 | 57.19 | 56.82 | 16.31% | 10,537,918 |
| Jul 22, 2025 | 48.22 | 49.32 | 48.13 | 49.17 | 48.85 | 2.35% | 3,397,331 |