Lamb Weston Holdings, Inc. (LW)
NYSE: LW · Real-Time Price · USD
56.81
-0.36 (-0.63%)
Feb 20, 2025, 4:00 PM EST - Market closed
Lamb Weston Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 57.06 | 57.69 | 56.71 | 56.81 | 56.81 | -0.63% | 1,800,046 |
| 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 |
| Feb 11, 2025 | 58.23 | 59.03 | 57.27 | 58.73 | 58.73 | 0.41% | 1,199,117 |
| Feb 10, 2025 | 59.16 | 59.16 | 57.81 | 58.49 | 58.49 | -0.71% | 1,230,807 |
| Feb 7, 2025 | 59.87 | 59.87 | 58.36 | 58.91 | 58.91 | -0.92% | 1,152,548 |
| Feb 6, 2025 | 59.95 | 60.13 | 59.00 | 59.46 | 59.46 | 0.69% | 1,219,542 |
| Feb 5, 2025 | 59.11 | 59.51 | 58.21 | 59.05 | 59.05 | -0.17% | 2,402,127 |
| Feb 4, 2025 | 60.26 | 60.28 | 58.49 | 59.15 | 59.15 | -1.89% | 1,981,946 |
| Feb 3, 2025 | 59.80 | 60.48 | 58.06 | 60.29 | 60.29 | 0.58% | 3,312,077 |
| Jan 31, 2025 | 61.15 | 61.60 | 59.54 | 59.94 | 59.94 | -2.74% | 2,511,316 |
| Jan 30, 2025 | 62.23 | 62.26 | 61.06 | 61.63 | 61.25 | 0.20% | 2,662,851 |
| Jan 29, 2025 | 60.75 | 61.53 | 60.53 | 61.51 | 61.13 | 1.96% | 2,471,283 |
| Jan 28, 2025 | 63.30 | 63.58 | 60.13 | 60.33 | 59.96 | -3.32% | 2,049,297 |
| Jan 27, 2025 | 60.98 | 62.51 | 60.48 | 62.40 | 62.02 | 2.99% | 1,868,267 |
| Jan 24, 2025 | 60.61 | 60.95 | 59.96 | 60.59 | 60.22 | 0.13% | 1,774,228 |
| Jan 23, 2025 | 61.00 | 61.72 | 59.80 | 60.51 | 60.14 | -0.59% | 2,410,314 |
| Jan 22, 2025 | 62.70 | 62.70 | 60.78 | 60.87 | 60.50 | -2.92% | 1,937,101 |
| Jan 21, 2025 | 60.74 | 62.72 | 60.69 | 62.70 | 62.32 | 4.36% | 2,253,858 |
| Jan 17, 2025 | 59.82 | 60.74 | 59.54 | 60.08 | 59.71 | 1.71% | 1,961,018 |
| Jan 16, 2025 | 59.06 | 59.91 | 58.30 | 59.07 | 58.71 | 0.08% | 2,530,597 |
| Jan 15, 2025 | 61.70 | 61.96 | 59.00 | 59.02 | 58.66 | -1.34% | 2,245,903 |
| Jan 14, 2025 | 60.98 | 61.33 | 59.65 | 59.82 | 59.45 | -1.69% | 2,028,880 |
| Jan 13, 2025 | 61.00 | 61.59 | 59.88 | 60.85 | 60.48 | 0.20% | 2,324,701 |
| Jan 10, 2025 | 60.20 | 61.18 | 59.52 | 60.73 | 60.36 | -0.26% | 3,063,198 |
| Jan 8, 2025 | 61.50 | 61.87 | 60.13 | 60.89 | 60.52 | -1.28% | 2,737,763 |
| Jan 7, 2025 | 63.21 | 64.40 | 61.64 | 61.68 | 61.30 | -2.17% | 3,578,054 |
| Jan 6, 2025 | 65.79 | 66.81 | 63.02 | 63.05 | 62.66 | -3.78% | 3,164,523 |
| Jan 3, 2025 | 66.05 | 66.35 | 65.35 | 65.53 | 65.13 | -0.77% | 1,596,199 |
| Jan 2, 2025 | 67.20 | 67.93 | 65.90 | 66.04 | 65.64 | -1.18% | 1,811,627 |
| Dec 31, 2024 | 65.00 | 66.95 | 64.77 | 66.83 | 66.42 | 2.86% | 1,709,946 |
| Dec 30, 2024 | 66.37 | 66.72 | 64.20 | 64.97 | 64.57 | -3.03% | 2,405,293 |
| Dec 27, 2024 | 64.86 | 68.61 | 64.86 | 67.00 | 66.59 | 2.63% | 3,453,708 |
| Dec 26, 2024 | 63.69 | 65.64 | 63.64 | 65.28 | 64.88 | 2.50% | 3,467,888 |
| Dec 24, 2024 | 64.34 | 65.16 | 63.47 | 63.69 | 63.30 | -0.33% | 1,734,199 |
| Dec 23, 2024 | 62.30 | 64.29 | 61.94 | 63.90 | 63.51 | 2.92% | 4,385,125 |
| Dec 20, 2024 | 62.43 | 63.96 | 61.52 | 62.09 | 61.71 | -0.66% | 6,510,375 |
| Dec 19, 2024 | 65.96 | 68.79 | 59.97 | 62.50 | 62.12 | -20.10% | 12,301,321 |
| Dec 18, 2024 | 81.04 | 81.75 | 77.88 | 78.22 | 77.74 | -4.98% | 4,076,645 |
| Dec 17, 2024 | 81.31 | 83.10 | 80.63 | 82.32 | 81.82 | 0.13% | 3,059,034 |
| Dec 16, 2024 | 79.36 | 83.98 | 78.76 | 82.21 | 81.71 | 3.71% | 5,479,984 |
| Dec 13, 2024 | 73.00 | 81.00 | 70.35 | 79.27 | 78.78 | 6.79% | 8,234,411 |
| Dec 12, 2024 | 75.16 | 75.17 | 73.57 | 74.23 | 73.78 | -0.97% | 1,500,990 |
| Dec 11, 2024 | 76.39 | 76.86 | 74.26 | 74.96 | 74.50 | -1.11% | 1,601,414 |
| Dec 10, 2024 | 78.13 | 78.13 | 75.34 | 75.80 | 75.34 | -2.83% | 1,547,202 |
| Dec 9, 2024 | 77.52 | 79.13 | 77.14 | 78.01 | 77.53 | 0.62% | 1,176,739 |
| Dec 6, 2024 | 78.33 | 78.85 | 77.47 | 77.53 | 77.05 | -0.21% | 1,180,956 |
| Dec 5, 2024 | 77.95 | 78.46 | 76.38 | 77.69 | 77.21 | -0.33% | 1,356,888 |
| Dec 4, 2024 | 78.89 | 79.16 | 77.43 | 77.95 | 77.47 | -1.84% | 1,197,990 |
| Dec 3, 2024 | 78.27 | 79.67 | 77.79 | 79.41 | 78.92 | 1.37% | 1,578,788 |
| Dec 2, 2024 | 77.20 | 78.53 | 76.31 | 78.34 | 77.86 | 1.42% | 1,256,937 |
| Nov 29, 2024 | 77.00 | 77.51 | 76.69 | 77.24 | 76.77 | 0.69% | 689,202 |
| Nov 27, 2024 | 77.50 | 77.82 | 76.30 | 76.71 | 76.24 | -0.16% | 1,338,723 |
| Nov 26, 2024 | 76.94 | 77.73 | 75.73 | 76.83 | 76.36 | 0.07% | 1,830,836 |
| Nov 25, 2024 | 77.47 | 78.36 | 76.73 | 76.78 | 76.31 | -0.18% | 2,729,633 |
| Nov 22, 2024 | 76.88 | 77.82 | 75.93 | 76.92 | 76.45 | 0.22% | 1,171,726 |
| Nov 21, 2024 | 76.35 | 77.02 | 75.44 | 76.75 | 76.28 | 0.84% | 1,266,043 |
| Nov 20, 2024 | 74.85 | 76.22 | 74.44 | 76.11 | 75.64 | 1.39% | 1,131,905 |
| Nov 19, 2024 | 76.28 | 76.28 | 73.97 | 75.07 | 74.61 | -2.28% | 1,696,890 |
| Nov 18, 2024 | 75.67 | 77.36 | 75.67 | 76.82 | 76.35 | 1.79% | 2,215,153 |
| Nov 15, 2024 | 79.82 | 80.39 | 75.26 | 75.47 | 75.01 | -6.14% | 4,403,248 |
| Nov 14, 2024 | 80.12 | 80.93 | 79.33 | 80.41 | 79.92 | 0.42% | 1,750,838 |
| Nov 13, 2024 | 80.44 | 80.84 | 79.47 | 80.07 | 79.58 | -0.41% | 1,393,240 |
| Nov 12, 2024 | 81.10 | 81.49 | 79.64 | 80.40 | 79.91 | -0.73% | 1,420,423 |
| Nov 11, 2024 | 81.55 | 81.94 | 80.79 | 80.99 | 80.49 | -0.26% | 1,197,792 |
| Nov 8, 2024 | 79.99 | 81.33 | 79.65 | 81.20 | 80.70 | 1.12% | 1,580,097 |
| Nov 7, 2024 | 79.91 | 81.29 | 79.68 | 80.30 | 79.81 | 0.39% | 2,131,651 |
| Nov 6, 2024 | 80.43 | 81.21 | 79.57 | 79.99 | 79.50 | 1.04% | 1,886,828 |
| Nov 5, 2024 | 77.63 | 79.37 | 77.07 | 79.17 | 78.68 | 2.21% | 1,601,375 |
| Nov 4, 2024 | 77.41 | 78.04 | 77.14 | 77.46 | 76.99 | 0.48% | 1,725,632 |
| Nov 1, 2024 | 77.57 | 78.03 | 76.95 | 77.09 | 76.62 | -0.77% | 1,750,176 |
| Oct 31, 2024 | 77.07 | 78.01 | 76.92 | 77.69 | 76.85 | 0.57% | 1,861,847 |
| Oct 30, 2024 | 77.41 | 77.56 | 76.14 | 77.25 | 76.42 | -0.21% | 1,749,689 |
| Oct 29, 2024 | 77.27 | 78.26 | 76.71 | 77.41 | 76.58 | -0.31% | 1,960,945 |
| Oct 28, 2024 | 77.15 | 78.26 | 76.99 | 77.65 | 76.82 | 0.95% | 1,877,927 |
| Oct 25, 2024 | 77.40 | 78.01 | 76.70 | 76.92 | 76.09 | -0.59% | 2,568,293 |
| Oct 24, 2024 | 77.15 | 77.72 | 76.78 | 77.38 | 76.55 | 0.30% | 2,336,223 |
| Oct 23, 2024 | 76.35 | 77.52 | 76.01 | 77.15 | 76.32 | -0.14% | 2,384,940 |
| Oct 22, 2024 | 77.31 | 77.76 | 76.46 | 77.26 | 76.43 | -0.06% | 1,682,258 |
| Oct 21, 2024 | 78.10 | 78.73 | 76.54 | 77.31 | 76.48 | -1.16% | 2,286,646 |
| Oct 18, 2024 | 79.16 | 79.29 | 75.16 | 78.22 | 77.38 | 10.17% | 7,982,876 |
| Oct 17, 2024 | 70.11 | 71.55 | 70.02 | 71.00 | 70.24 | 1.79% | 2,068,062 |
| Oct 16, 2024 | 71.49 | 71.73 | 69.48 | 69.75 | 69.00 | -2.19% | 3,777,289 |
| Oct 15, 2024 | 72.47 | 72.87 | 71.22 | 71.31 | 70.54 | -1.37% | 2,199,615 |
| Oct 14, 2024 | 71.65 | 72.35 | 70.56 | 72.30 | 71.52 | 1.33% | 2,058,493 |
| Oct 11, 2024 | 71.11 | 71.61 | 70.78 | 71.35 | 70.58 | 0.54% | 1,252,560 |
| Oct 10, 2024 | 70.64 | 71.02 | 69.61 | 70.97 | 70.21 | 0.03% | 1,948,677 |
| Oct 9, 2024 | 71.11 | 71.72 | 70.33 | 70.95 | 70.19 | -0.23% | 2,386,509 |
| Oct 8, 2024 | 69.22 | 71.56 | 68.90 | 71.11 | 70.35 | 2.72% | 3,403,823 |
| Oct 7, 2024 | 67.88 | 69.25 | 67.45 | 69.23 | 68.49 | 0.55% | 2,583,929 |
| Oct 4, 2024 | 69.35 | 69.86 | 67.77 | 68.85 | 68.11 | 0.82% | 3,321,517 |
| Oct 3, 2024 | 65.74 | 68.43 | 65.41 | 68.29 | 67.56 | 2.57% | 4,480,451 |
| Oct 2, 2024 | 63.00 | 68.17 | 62.20 | 66.58 | 65.86 | 2.57% | 6,786,803 |
| Oct 1, 2024 | 64.74 | 65.87 | 64.22 | 64.91 | 64.21 | 0.26% | 4,151,434 |
| Sep 30, 2024 | 66.67 | 66.88 | 64.51 | 64.74 | 64.04 | -3.08% | 2,978,649 |
| Sep 27, 2024 | 67.00 | 67.43 | 65.93 | 66.80 | 66.08 | 0.45% | 2,279,161 |
| Sep 26, 2024 | 65.75 | 67.00 | 65.64 | 66.50 | 65.79 | 2.42% | 2,293,498 |