Lamb Weston Holdings, Inc. (LW)
NYSE: LW · Real-Time Price · USD
76.92
+0.17 (0.22%)
Nov 22, 2024, 4:00 PM EST - Market closed
Lamb Weston Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 76.88 | 77.82 | 75.93 | 76.92 | 76.92 | 0.22% | 1,171,618 |
| Nov 21, 2024 | 76.35 | 77.02 | 75.44 | 76.75 | 76.75 | 0.84% | 1,266,043 |
| Nov 20, 2024 | 74.85 | 76.22 | 74.44 | 76.11 | 76.11 | 1.39% | 1,131,905 |
| Nov 19, 2024 | 76.28 | 76.28 | 73.97 | 75.07 | 75.07 | -2.28% | 1,696,890 |
| Nov 18, 2024 | 75.67 | 77.36 | 75.67 | 76.82 | 76.82 | 1.79% | 2,215,153 |
| Nov 15, 2024 | 79.82 | 80.39 | 75.26 | 75.47 | 75.47 | -6.14% | 4,403,248 |
| Nov 14, 2024 | 80.12 | 80.93 | 79.33 | 80.41 | 80.41 | 0.42% | 1,750,838 |
| Nov 13, 2024 | 80.44 | 80.84 | 79.47 | 80.07 | 80.07 | -0.41% | 1,393,240 |
| Nov 12, 2024 | 81.10 | 81.49 | 79.64 | 80.40 | 80.40 | -0.73% | 1,420,423 |
| Nov 11, 2024 | 81.55 | 81.94 | 80.79 | 80.99 | 80.99 | -0.26% | 1,197,792 |
| Nov 8, 2024 | 79.99 | 81.33 | 79.65 | 81.20 | 81.20 | 1.12% | 1,580,097 |
| Nov 7, 2024 | 79.91 | 81.29 | 79.68 | 80.30 | 80.30 | 0.39% | 2,131,651 |
| Nov 6, 2024 | 80.43 | 81.21 | 79.57 | 79.99 | 79.99 | 1.04% | 1,886,828 |
| Nov 5, 2024 | 77.63 | 79.37 | 77.07 | 79.17 | 79.17 | 2.21% | 1,601,375 |
| Nov 4, 2024 | 77.41 | 78.04 | 77.14 | 77.46 | 77.46 | 0.48% | 1,725,632 |
| Nov 1, 2024 | 77.57 | 78.03 | 76.95 | 77.09 | 77.09 | -0.77% | 1,750,176 |
| Oct 31, 2024 | 77.07 | 78.01 | 76.92 | 77.69 | 77.33 | 0.57% | 1,861,847 |
| Oct 30, 2024 | 77.41 | 77.56 | 76.14 | 77.25 | 76.89 | -0.21% | 1,749,689 |
| Oct 29, 2024 | 77.27 | 78.26 | 76.71 | 77.41 | 77.05 | -0.31% | 1,960,945 |
| Oct 28, 2024 | 77.15 | 78.26 | 76.99 | 77.65 | 77.29 | 0.95% | 1,877,927 |
| Oct 25, 2024 | 77.40 | 78.01 | 76.70 | 76.92 | 76.56 | -0.59% | 2,568,293 |
| Oct 24, 2024 | 77.15 | 77.72 | 76.78 | 77.38 | 77.02 | 0.30% | 2,336,223 |
| Oct 23, 2024 | 76.35 | 77.52 | 76.01 | 77.15 | 76.79 | -0.14% | 2,384,940 |
| Oct 22, 2024 | 77.31 | 77.76 | 76.46 | 77.26 | 76.90 | -0.06% | 1,682,258 |
| Oct 21, 2024 | 78.10 | 78.73 | 76.54 | 77.31 | 76.95 | -1.16% | 2,286,646 |
| Oct 18, 2024 | 79.16 | 79.29 | 75.16 | 78.22 | 77.86 | 10.17% | 7,982,876 |
| Oct 17, 2024 | 70.11 | 71.55 | 70.02 | 71.00 | 70.67 | 1.79% | 2,068,062 |
| Oct 16, 2024 | 71.49 | 71.73 | 69.48 | 69.75 | 69.43 | -2.19% | 3,777,289 |
| Oct 15, 2024 | 72.47 | 72.87 | 71.22 | 71.31 | 70.98 | -1.37% | 2,199,615 |
| Oct 14, 2024 | 71.65 | 72.35 | 70.56 | 72.30 | 71.96 | 1.33% | 2,058,493 |
| Oct 11, 2024 | 71.11 | 71.61 | 70.78 | 71.35 | 71.02 | 0.54% | 1,252,560 |
| Oct 10, 2024 | 70.64 | 71.02 | 69.61 | 70.97 | 70.64 | 0.03% | 1,948,677 |
| Oct 9, 2024 | 71.11 | 71.72 | 70.33 | 70.95 | 70.62 | -0.23% | 2,386,509 |
| Oct 8, 2024 | 69.22 | 71.56 | 68.90 | 71.11 | 70.78 | 2.72% | 3,403,823 |
| Oct 7, 2024 | 67.88 | 69.25 | 67.45 | 69.23 | 68.91 | 0.55% | 2,583,929 |
| Oct 4, 2024 | 69.35 | 69.86 | 67.77 | 68.85 | 68.53 | 0.82% | 3,321,517 |
| Oct 3, 2024 | 65.74 | 68.43 | 65.41 | 68.29 | 67.97 | 2.57% | 4,480,451 |
| Oct 2, 2024 | 63.00 | 68.17 | 62.20 | 66.58 | 66.27 | 2.57% | 6,786,803 |
| Oct 1, 2024 | 64.74 | 65.87 | 64.22 | 64.91 | 64.61 | 0.26% | 4,151,434 |
| Sep 30, 2024 | 66.67 | 66.88 | 64.51 | 64.74 | 64.44 | -3.08% | 2,978,649 |
| Sep 27, 2024 | 67.00 | 67.43 | 65.93 | 66.80 | 66.49 | 0.45% | 2,279,161 |
| Sep 26, 2024 | 65.75 | 67.00 | 65.64 | 66.50 | 66.19 | 2.42% | 2,293,498 |
| Sep 25, 2024 | 65.00 | 65.02 | 64.09 | 64.93 | 64.63 | 0.14% | 2,377,492 |
| Sep 24, 2024 | 65.98 | 66.45 | 64.69 | 64.84 | 64.54 | -0.09% | 3,055,926 |
| Sep 23, 2024 | 65.29 | 65.74 | 64.28 | 64.90 | 64.60 | -0.83% | 2,517,211 |
| Sep 20, 2024 | 64.98 | 65.97 | 64.47 | 65.44 | 65.14 | -0.26% | 5,336,263 |
| Sep 19, 2024 | 66.85 | 66.98 | 65.27 | 65.61 | 65.31 | -0.24% | 2,804,330 |
| Sep 18, 2024 | 65.74 | 66.96 | 65.51 | 65.77 | 65.46 | 0.12% | 2,297,063 |
| Sep 17, 2024 | 65.08 | 66.59 | 64.65 | 65.69 | 65.39 | 1.44% | 1,792,749 |
| Sep 16, 2024 | 64.60 | 65.71 | 64.33 | 64.76 | 64.46 | 0.92% | 1,426,431 |
| Sep 13, 2024 | 64.11 | 64.54 | 63.57 | 64.17 | 63.87 | 0.47% | 1,291,444 |
| Sep 12, 2024 | 62.92 | 64.18 | 62.21 | 63.87 | 63.57 | 2.08% | 1,787,610 |
| Sep 11, 2024 | 62.61 | 62.67 | 61.50 | 62.57 | 62.28 | -0.16% | 1,407,386 |
| Sep 10, 2024 | 63.53 | 63.94 | 62.04 | 62.67 | 62.38 | -0.79% | 1,542,283 |
| Sep 9, 2024 | 63.38 | 64.12 | 62.94 | 63.17 | 62.88 | 0.24% | 2,289,429 |
| Sep 6, 2024 | 62.04 | 63.42 | 61.89 | 63.02 | 62.73 | 1.50% | 1,815,663 |
| Sep 5, 2024 | 62.10 | 62.48 | 61.13 | 62.09 | 61.80 | 0.66% | 1,910,439 |
| Sep 4, 2024 | 61.23 | 62.39 | 61.23 | 61.68 | 61.39 | -0.06% | 2,265,242 |
| Sep 3, 2024 | 61.39 | 62.52 | 61.21 | 61.72 | 61.43 | -0.32% | 2,465,549 |
| Aug 30, 2024 | 61.76 | 62.20 | 61.10 | 61.92 | 61.63 | 1.01% | 1,962,884 |
| Aug 29, 2024 | 61.48 | 61.95 | 60.63 | 61.30 | 61.02 | 0.28% | 1,422,262 |
| Aug 28, 2024 | 61.90 | 62.49 | 60.67 | 61.13 | 60.85 | -1.78% | 1,665,506 |
| Aug 27, 2024 | 62.09 | 62.78 | 61.93 | 62.24 | 61.95 | - | 1,564,470 |
| Aug 26, 2024 | 63.00 | 63.00 | 62.23 | 62.24 | 61.95 | -0.72% | 2,526,813 |
| Aug 23, 2024 | 62.85 | 62.97 | 62.25 | 62.69 | 62.40 | 0.45% | 1,648,891 |
| Aug 22, 2024 | 62.50 | 62.68 | 61.90 | 62.41 | 62.12 | 0.34% | 1,779,550 |
| Aug 21, 2024 | 62.25 | 62.95 | 62.03 | 62.20 | 61.91 | 0.57% | 1,879,833 |
| Aug 20, 2024 | 62.80 | 62.89 | 61.34 | 61.85 | 61.56 | -1.72% | 1,711,435 |
| Aug 19, 2024 | 61.00 | 62.97 | 60.97 | 62.93 | 62.64 | 3.28% | 2,794,453 |
| Aug 16, 2024 | 60.85 | 61.71 | 60.40 | 60.93 | 60.65 | -0.26% | 1,639,623 |
| Aug 15, 2024 | 60.00 | 61.44 | 60.00 | 61.09 | 60.81 | 3.31% | 2,198,851 |
| Aug 14, 2024 | 59.28 | 59.51 | 58.58 | 59.13 | 58.86 | - | 1,420,500 |
| Aug 13, 2024 | 58.74 | 59.27 | 58.15 | 59.13 | 58.86 | 1.41% | 2,707,990 |
| Aug 12, 2024 | 60.01 | 60.19 | 58.29 | 58.31 | 58.04 | -3.04% | 2,798,463 |
| Aug 9, 2024 | 59.16 | 60.26 | 58.62 | 60.14 | 59.86 | 1.55% | 2,816,597 |
| Aug 8, 2024 | 58.12 | 59.68 | 58.11 | 59.22 | 58.95 | 1.93% | 2,447,208 |
| Aug 7, 2024 | 57.92 | 59.72 | 57.45 | 58.10 | 57.83 | 1.25% | 4,061,448 |
| Aug 6, 2024 | 56.74 | 57.89 | 56.10 | 57.38 | 57.11 | 1.77% | 3,820,124 |
| Aug 5, 2024 | 55.50 | 56.49 | 55.14 | 56.38 | 56.12 | -0.98% | 4,672,908 |
| Aug 2, 2024 | 58.39 | 59.03 | 56.03 | 56.94 | 56.68 | -4.00% | 4,766,844 |
| Aug 1, 2024 | 60.06 | 61.04 | 59.01 | 59.31 | 58.66 | -1.18% | 5,089,381 |
| Jul 31, 2024 | 59.50 | 61.01 | 59.29 | 60.02 | 59.37 | 0.84% | 4,638,199 |
| Jul 30, 2024 | 57.10 | 59.72 | 57.05 | 59.52 | 58.87 | 5.85% | 6,622,256 |
| Jul 29, 2024 | 56.79 | 56.85 | 55.39 | 56.23 | 55.62 | -0.85% | 5,299,819 |
| Jul 26, 2024 | 53.90 | 56.80 | 53.90 | 56.71 | 56.09 | 6.98% | 9,809,144 |
| Jul 25, 2024 | 55.12 | 56.54 | 52.99 | 53.01 | 52.43 | -6.04% | 14,857,244 |
| Jul 24, 2024 | 59.12 | 64.16 | 56.23 | 56.42 | 55.81 | -28.24% | 22,845,179 |
| Jul 23, 2024 | 79.36 | 79.69 | 78.26 | 78.62 | 77.76 | -0.92% | 2,473,308 |
| Jul 22, 2024 | 77.60 | 79.78 | 76.95 | 79.35 | 78.49 | 2.41% | 2,194,394 |
| Jul 19, 2024 | 79.90 | 79.90 | 77.45 | 77.48 | 76.64 | -2.01% | 1,607,003 |
| Jul 18, 2024 | 78.23 | 80.13 | 78.14 | 79.07 | 78.21 | 0.09% | 3,315,937 |
| Jul 17, 2024 | 77.58 | 80.05 | 77.51 | 79.00 | 78.14 | 1.40% | 2,418,155 |
| Jul 16, 2024 | 77.05 | 78.75 | 76.61 | 77.91 | 77.06 | 1.31% | 2,407,095 |
| Jul 15, 2024 | 79.08 | 79.71 | 76.84 | 76.90 | 76.06 | -2.60% | 2,546,847 |
| Jul 12, 2024 | 79.91 | 79.95 | 78.68 | 78.95 | 78.09 | 0.03% | 2,127,603 |
| Jul 11, 2024 | 78.25 | 79.46 | 77.87 | 78.93 | 78.07 | 1.23% | 2,469,261 |
| Jul 10, 2024 | 77.05 | 78.47 | 76.67 | 77.97 | 77.12 | 1.44% | 3,115,994 |
| Jul 9, 2024 | 79.93 | 80.17 | 76.85 | 76.86 | 76.02 | -4.50% | 3,473,403 |
| Jul 8, 2024 | 82.54 | 82.70 | 80.01 | 80.48 | 79.60 | -2.33% | 2,323,682 |
| Jul 5, 2024 | 82.21 | 82.63 | 81.46 | 82.40 | 81.50 | -0.34% | 2,048,279 |