Lamb Weston Holdings, Inc. (LW)
NYSE: LW · Real-Time Price · USD
66.50
+1.57 (2.42%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 65.75 | 67.00 | 65.64 | 66.50 | 66.50 | 2.42% | 2,140,906 |
| Sep 25, 2024 | 65.00 | 65.02 | 64.09 | 64.93 | 64.93 | 0.14% | 2,377,492 |
| Sep 24, 2024 | 65.98 | 66.45 | 64.69 | 64.84 | 64.84 | -0.09% | 3,055,926 |
| Sep 23, 2024 | 65.29 | 65.74 | 64.28 | 64.90 | 64.90 | -0.83% | 2,517,211 |
| Sep 20, 2024 | 64.98 | 65.97 | 64.47 | 65.44 | 65.44 | -0.26% | 5,336,263 |
| Sep 19, 2024 | 66.85 | 66.98 | 65.27 | 65.61 | 65.61 | -0.24% | 2,804,330 |
| Sep 18, 2024 | 65.74 | 66.96 | 65.51 | 65.77 | 65.77 | 0.12% | 2,297,063 |
| Sep 17, 2024 | 65.08 | 66.59 | 64.65 | 65.69 | 65.69 | 1.44% | 1,792,749 |
| Sep 16, 2024 | 64.60 | 65.71 | 64.33 | 64.76 | 64.76 | 0.92% | 1,426,431 |
| Sep 13, 2024 | 64.11 | 64.54 | 63.57 | 64.17 | 64.17 | 0.47% | 1,291,444 |
| Sep 12, 2024 | 62.92 | 64.18 | 62.21 | 63.87 | 63.87 | 2.08% | 1,787,610 |
| Sep 11, 2024 | 62.61 | 62.67 | 61.50 | 62.57 | 62.57 | -0.16% | 1,407,386 |
| Sep 10, 2024 | 63.53 | 63.94 | 62.04 | 62.67 | 62.67 | -0.79% | 1,542,283 |
| Sep 9, 2024 | 63.38 | 64.12 | 62.94 | 63.17 | 63.17 | 0.24% | 2,289,429 |
| Sep 6, 2024 | 62.04 | 63.42 | 61.89 | 63.02 | 63.02 | 1.50% | 1,815,663 |
| Sep 5, 2024 | 62.10 | 62.48 | 61.13 | 62.09 | 62.09 | 0.66% | 1,910,439 |
| Sep 4, 2024 | 61.23 | 62.39 | 61.23 | 61.68 | 61.68 | -0.06% | 2,265,242 |
| Sep 3, 2024 | 61.39 | 62.52 | 61.21 | 61.72 | 61.72 | -0.32% | 2,465,549 |
| Aug 30, 2024 | 61.76 | 62.20 | 61.10 | 61.92 | 61.92 | 1.01% | 1,962,884 |
| Aug 29, 2024 | 61.48 | 61.95 | 60.63 | 61.30 | 61.30 | 0.28% | 1,422,262 |
| Aug 28, 2024 | 61.90 | 62.49 | 60.67 | 61.13 | 61.13 | -1.78% | 1,665,506 |
| Aug 27, 2024 | 62.09 | 62.78 | 61.93 | 62.24 | 62.24 | - | 1,564,470 |
| Aug 26, 2024 | 63.00 | 63.00 | 62.23 | 62.24 | 62.24 | -0.72% | 2,526,813 |
| Aug 23, 2024 | 62.85 | 62.97 | 62.25 | 62.69 | 62.69 | 0.45% | 1,648,891 |
| Aug 22, 2024 | 62.50 | 62.68 | 61.90 | 62.41 | 62.41 | 0.34% | 1,779,550 |
| Aug 21, 2024 | 62.25 | 62.95 | 62.03 | 62.20 | 62.20 | 0.57% | 1,879,833 |
| Aug 20, 2024 | 62.80 | 62.89 | 61.34 | 61.85 | 61.85 | -1.72% | 1,711,435 |
| Aug 19, 2024 | 61.00 | 62.97 | 60.97 | 62.93 | 62.93 | 3.28% | 2,794,453 |
| Aug 16, 2024 | 60.85 | 61.71 | 60.40 | 60.93 | 60.93 | -0.26% | 1,639,623 |
| Aug 15, 2024 | 60.00 | 61.44 | 60.00 | 61.09 | 61.09 | 3.31% | 2,198,851 |
| Aug 14, 2024 | 59.28 | 59.51 | 58.58 | 59.13 | 59.13 | - | 1,420,500 |
| Aug 13, 2024 | 58.74 | 59.27 | 58.15 | 59.13 | 59.13 | 1.41% | 2,707,990 |
| Aug 12, 2024 | 60.01 | 60.19 | 58.29 | 58.31 | 58.31 | -3.04% | 2,798,463 |
| Aug 9, 2024 | 59.16 | 60.26 | 58.62 | 60.14 | 60.14 | 1.55% | 2,816,597 |
| Aug 8, 2024 | 58.12 | 59.68 | 58.11 | 59.22 | 59.22 | 1.93% | 2,447,208 |
| Aug 7, 2024 | 57.92 | 59.72 | 57.45 | 58.10 | 58.10 | 1.25% | 4,061,448 |
| Aug 6, 2024 | 56.74 | 57.89 | 56.10 | 57.38 | 57.38 | 1.77% | 3,820,124 |
| Aug 5, 2024 | 55.50 | 56.49 | 55.14 | 56.38 | 56.38 | -0.98% | 4,672,908 |
| Aug 2, 2024 | 58.39 | 59.03 | 56.03 | 56.94 | 56.94 | -4.00% | 4,766,844 |
| Aug 1, 2024 | 60.06 | 61.04 | 59.01 | 59.31 | 58.94 | -1.18% | 5,089,381 |
| Jul 31, 2024 | 59.50 | 61.01 | 59.29 | 60.02 | 59.64 | 0.84% | 4,638,199 |
| Jul 30, 2024 | 57.10 | 59.72 | 57.05 | 59.52 | 59.15 | 5.85% | 6,622,256 |
| Jul 29, 2024 | 56.79 | 56.85 | 55.39 | 56.23 | 55.88 | -0.85% | 5,299,819 |
| Jul 26, 2024 | 53.90 | 56.80 | 53.90 | 56.71 | 56.35 | 6.98% | 9,809,144 |
| Jul 25, 2024 | 55.12 | 56.54 | 52.99 | 53.01 | 52.68 | -6.04% | 14,857,244 |
| Jul 24, 2024 | 59.12 | 64.16 | 56.23 | 56.42 | 56.07 | -28.24% | 22,845,179 |
| Jul 23, 2024 | 79.36 | 79.69 | 78.26 | 78.62 | 78.13 | -0.92% | 2,473,308 |
| Jul 22, 2024 | 77.60 | 79.78 | 76.95 | 79.35 | 78.85 | 2.41% | 2,194,394 |
| Jul 19, 2024 | 79.90 | 79.90 | 77.45 | 77.48 | 76.99 | -2.01% | 1,607,003 |
| Jul 18, 2024 | 78.23 | 80.13 | 78.14 | 79.07 | 78.57 | 0.09% | 3,315,937 |
| Jul 17, 2024 | 77.58 | 80.05 | 77.51 | 79.00 | 78.50 | 1.40% | 2,418,155 |
| Jul 16, 2024 | 77.05 | 78.75 | 76.61 | 77.91 | 77.42 | 1.31% | 2,407,095 |
| Jul 15, 2024 | 79.08 | 79.71 | 76.84 | 76.90 | 76.42 | -2.60% | 2,546,847 |
| Jul 12, 2024 | 79.91 | 79.95 | 78.68 | 78.95 | 78.45 | 0.03% | 2,127,603 |
| Jul 11, 2024 | 78.25 | 79.46 | 77.87 | 78.93 | 78.43 | 1.23% | 2,469,261 |
| Jul 10, 2024 | 77.05 | 78.47 | 76.67 | 77.97 | 77.48 | 1.44% | 3,115,994 |
| Jul 9, 2024 | 79.93 | 80.17 | 76.85 | 76.86 | 76.38 | -4.50% | 3,473,403 |
| Jul 8, 2024 | 82.54 | 82.70 | 80.01 | 80.48 | 79.97 | -2.33% | 2,323,682 |
| Jul 5, 2024 | 82.21 | 82.63 | 81.46 | 82.40 | 81.88 | -0.34% | 2,048,279 |
| Jul 3, 2024 | 83.20 | 83.35 | 82.25 | 82.68 | 82.16 | -0.07% | 857,895 |
| Jul 2, 2024 | 82.68 | 82.79 | 81.12 | 82.74 | 82.22 | - | 2,222,305 |
| Jul 1, 2024 | 84.25 | 84.40 | 82.67 | 82.74 | 82.22 | -1.59% | 1,715,488 |
| Jun 28, 2024 | 83.45 | 84.10 | 83.08 | 84.08 | 83.55 | 0.75% | 5,214,862 |
| Jun 27, 2024 | 84.07 | 84.45 | 83.03 | 83.45 | 82.93 | -0.74% | 2,295,174 |
| Jun 26, 2024 | 84.12 | 84.99 | 83.78 | 84.07 | 83.54 | -1.28% | 1,511,400 |
| Jun 25, 2024 | 84.67 | 85.79 | 84.59 | 85.16 | 84.63 | 0.25% | 1,432,175 |
| Jun 24, 2024 | 85.05 | 85.49 | 84.37 | 84.95 | 84.42 | 0.12% | 1,736,639 |
| Jun 21, 2024 | 82.65 | 85.00 | 82.33 | 84.85 | 84.32 | 2.86% | 3,053,405 |
| Jun 20, 2024 | 84.24 | 84.80 | 82.42 | 82.49 | 81.97 | -2.59% | 2,293,371 |
| Jun 18, 2024 | 86.50 | 87.24 | 84.59 | 84.68 | 84.15 | -2.79% | 1,450,574 |
| Jun 17, 2024 | 86.56 | 87.94 | 86.56 | 87.11 | 86.56 | 0.40% | 963,535 |
| Jun 14, 2024 | 86.02 | 86.87 | 85.11 | 86.76 | 86.22 | 0.68% | 904,418 |
| Jun 13, 2024 | 86.41 | 86.53 | 85.10 | 86.17 | 85.63 | -0.31% | 979,606 |
| Jun 12, 2024 | 87.56 | 88.25 | 86.12 | 86.44 | 85.90 | -0.55% | 1,233,648 |
| Jun 11, 2024 | 85.50 | 87.05 | 84.74 | 86.92 | 86.37 | 1.67% | 1,102,826 |
| Jun 10, 2024 | 85.34 | 86.15 | 84.41 | 85.49 | 84.95 | -0.41% | 1,725,912 |
| Jun 7, 2024 | 85.86 | 86.22 | 85.08 | 85.84 | 85.30 | -0.24% | 1,466,235 |
| Jun 6, 2024 | 85.39 | 86.53 | 85.39 | 86.05 | 85.51 | 0.87% | 1,439,310 |
| Jun 5, 2024 | 86.00 | 86.32 | 85.01 | 85.31 | 84.77 | -1.07% | 1,417,221 |
| Jun 4, 2024 | 87.01 | 87.38 | 85.94 | 86.23 | 85.69 | -1.28% | 1,755,085 |
| Jun 3, 2024 | 88.26 | 88.57 | 86.96 | 87.35 | 86.80 | -1.06% | 1,110,215 |
| May 31, 2024 | 85.77 | 88.34 | 85.77 | 88.29 | 87.74 | 3.11% | 3,254,718 |
| May 30, 2024 | 85.39 | 86.83 | 85.20 | 85.63 | 85.09 | 0.32% | 1,165,890 |
| May 29, 2024 | 87.82 | 87.93 | 85.33 | 85.36 | 84.82 | -3.44% | 1,678,304 |
| May 28, 2024 | 88.85 | 89.23 | 88.10 | 88.40 | 87.85 | -0.91% | 1,632,611 |
| May 24, 2024 | 87.99 | 89.51 | 87.61 | 89.21 | 88.65 | 1.68% | 1,698,289 |
| May 23, 2024 | 88.78 | 88.89 | 87.57 | 87.74 | 87.19 | -1.16% | 2,244,682 |
| May 22, 2024 | 86.80 | 89.13 | 86.55 | 88.77 | 88.21 | 1.77% | 2,383,945 |
| May 21, 2024 | 86.79 | 87.74 | 85.81 | 87.23 | 86.68 | 0.65% | 2,015,889 |
| May 20, 2024 | 86.85 | 87.39 | 85.81 | 86.67 | 86.13 | -0.12% | 1,185,133 |
| May 17, 2024 | 87.06 | 87.21 | 85.92 | 86.77 | 86.23 | -0.22% | 1,219,909 |
| May 16, 2024 | 86.01 | 87.19 | 85.71 | 86.96 | 86.41 | 1.03% | 1,432,340 |
| May 15, 2024 | 86.18 | 86.33 | 84.50 | 86.07 | 85.53 | 0.57% | 1,476,868 |
| May 14, 2024 | 85.13 | 86.10 | 84.92 | 85.58 | 85.04 | 0.56% | 2,210,899 |
| May 13, 2024 | 85.51 | 86.27 | 84.83 | 85.10 | 84.57 | -0.07% | 2,105,709 |
| May 10, 2024 | 84.13 | 85.30 | 83.90 | 85.16 | 84.63 | 1.59% | 1,542,661 |
| May 9, 2024 | 83.31 | 84.10 | 82.37 | 83.83 | 83.30 | 0.81% | 1,651,224 |
| May 8, 2024 | 85.11 | 85.25 | 82.42 | 83.16 | 82.64 | -2.28% | 1,740,013 |
| May 7, 2024 | 84.73 | 85.84 | 84.56 | 85.10 | 84.57 | 0.82% | 1,561,346 |
| May 6, 2024 | 85.15 | 85.43 | 83.72 | 84.41 | 83.88 | -0.79% | 1,555,943 |